| 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 | 3,781.50 | 3,814.40 | 3,764.00 | 3,809.00 | 0.2M |
| 2025-09-25 | 3,768.30 | 3,792.30 | 3,751.90 | 3,771.10 | 0.3M |
| 2025-09-24 | 3,796.90 | 3,812.60 | 3,749.70 | 3,768.10 | 0.2M |
| 2025-09-23 | 3,781.20 | 3,824.60 | 3,772.40 | 3,815.70 | 0.3M |
| 2025-09-22 | 3,721.30 | 3,783.30 | 3,718.10 | 3,775.10 | 0.2M |
| 2025-09-21 | 3,721.60 | 3,727.20 | 3,718.10 | 3,721.60 | 0.0M |
| 2025-09-19 | 3,677.70 | 3,719.60 | 3,664.40 | 3,705.80 | 0.2M |
| 2025-09-18 | 3,692.50 | 3,707.30 | 3,660.50 | 3,678.30 | 0.2M |
| 2025-09-17 | 3,727.30 | 3,744.00 | 3,679.50 | 3,717.80 | 0.3M |
| 2025-09-16 | 3,720.30 | 3,739.90 | 3,711.80 | 3,725.10 | 0.2M |
| 2025-09-15 | 3,680.20 | 3,724.90 | 3,662.80 | 3,719.00 | 0.2M |
| 2025-09-14 | 3,675.20 | 3,684.00 | 3,673.60 | 3,675.20 | 0.0M |
| 2025-09-12 | 3,672.80 | 3,695.50 | 3,667.30 | 3,686.40 | 0.2M |
| 2025-09-11 | 3,680.60 | 3,687.50 | 3,651.00 | 3,673.60 | 0.2M |
| 2025-09-10 | 3,662.00 | 3,697.50 | 3,651.40 | 3,682.00 | 0.2M |
| 2025-09-09 | 3,676.60 | 3,715.20 | 3,663.70 | 3,682.20 | 0.3M |
| 2025-09-08 | 3,635.00 | 3,685.70 | 3,621.70 | 3,677.40 | 0.2M |
| 2025-09-05 | 3,602.00 | 3,655.50 | 3,595.40 | 3,653.30 | 0.2M |
| 2025-09-04 | 3,619.80 | 3,621.60 | 3,573.70 | 3,606.70 | 0.2M |
| 2025-09-03 | 3,600.00 | 3,640.10 | 3,592.40 | 3,635.50 | 0.2M |
| 2025-09-02 | 3,517.90 | 3,602.40 | 3,506.00 | 3,592.20 | 0.4M |
| 2025-09-01 | 3,551.80 | 3,556.90 | 3,506.10 | 3,551.80 | 0.1M |
| 2025-08-29 | 3,477.20 | 3,518.50 | 3,463.00 | 3,516.10 | 0.2M |
| 2025-08-28 | 3,452.60 | 3,478.70 | 3,442.50 | 3,474.30 | 0.2M |
| 2025-08-27 | 3,428.10 | 3,436.00 | 3,410.70 | 3,435.70 | 0.0M |
| 2025-08-26 | 3,398.10 | 3,427.00 | 3,398.10 | 3,420.10 | 0.0M |
| 2025-08-25 | 3,399.70 | 3,407.20 | 3,395.00 | 3,404.90 | 0.0M |
| 2025-08-22 | 3,372.20 | 3,407.20 | 3,353.40 | 3,405.80 | 0.0M |
| 2025-08-21 | 3,375.90 | 3,377.60 | 3,360.70 | 3,368.90 | 0.0M |
| 2025-08-20 | 3,343.50 | 3,378.20 | 3,342.20 | 3,376.00 | 0.0M |
| 2025-08-19 | 3,362.60 | 3,375.70 | 3,348.10 | 3,346.10 | 0.0M |
| 2025-08-18 | 3,379.60 | 3,379.60 | 3,364.20 | 3,365.40 | 0.0M |
| 2025-08-15 | 3,379.00 | 3,379.00 | 3,373.00 | 3,369.90 | 0.0M |
| 2025-08-14 | 3,377.80 | 3,380.70 | 3,369.90 | 3,370.40 | 0.0M |
| 2025-08-13 | 3,402.60 | 3,407.00 | 3,394.30 | 3,395.40 | 0.0M |
| 2025-08-12 | 3,388.90 | 3,391.00 | 3,372.40 | 3,386.00 | 0.0M |
| 2025-08-11 | 3,430.10 | 3,430.10 | 3,384.60 | 3,391.50 | 0.0M |
| 2025-08-08 | 3,477.90 | 3,489.90 | 3,467.60 | 3,478.60 | 0.0M |
| 2025-08-07 | 3,429.10 | 3,453.00 | 3,427.30 | 3,440.70 | 0.0M |
| 2025-08-06 | 3,425.30 | 3,425.30 | 3,425.30 | 3,420.50 | 0.0M |
| 2025-08-05 | 3,417.30 | 3,430.00 | 3,417.30 | 3,422.20 | 0.0M |
| 2025-08-04 | 3,399.50 | 3,425.00 | 3,394.30 | 3,413.90 | 0.0M |
| 2025-08-01 | 3,330.20 | 3,403.60 | 3,330.20 | 3,387.50 | 0.0M |
| 2025-07-31 | 3,335.90 | 3,335.90 | 3,335.90 | 3,335.90 | 0.0M |
| 2025-07-30 | 3,365.60 | 3,365.60 | 3,324.70 | 3,340.00 | 0.0M |
| 2025-07-29 | 3,342.20 | 3,361.30 | 3,334.80 | 3,353.20 | 0.0M |
| 2025-07-28 | 3,351.00 | 3,374.00 | 3,329.00 | 3,338.70 | 0.0M |
| 2025-07-25 | 3,399.70 | 3,405.20 | 3,354.50 | 3,364.40 | 0.0M |
| 2025-07-24 | 3,427.60 | 3,429.70 | 3,383.10 | 3,402.40 | 0.0M |
| 2025-07-23 | 3,471.20 | 3,478.50 | 3,419.30 | 3,426.20 | 0.0M |
| 2025-07-22 | 3,437.90 | 3,475.90 | 3,422.60 | 3,472.10 | 0.0M |
| 2025-07-21 | 3,381.90 | 3,444.20 | 3,378.80 | 3,433.70 | 0.0M |
| 2025-07-18 | 3,375.00 | 3,395.00 | 3,365.00 | 3,385.70 | 0.0M |
| 2025-07-17 | 3,382.90 | 3,385.00 | 3,342.00 | 3,373.10 | 0.0M |
| 2025-07-16 | 3,360.70 | 3,413.00 | 3,354.30 | 3,386.90 | 0.0M |
| 2025-07-15 | 3,380.40 | 3,403.30 | 3,355.60 | 3,364.60 | 0.0M |
| 2025-07-14 | 3,402.40 | 3,416.20 | 3,376.80 | 3,387.00 | 0.0M |
| 2025-07-11 | 3,362.10 | 3,408.60 | 3,360.30 | 3,391.60 | 0.0M |
| 2025-07-10 | 3,351.40 | 3,366.40 | 3,347.40 | 3,353.30 | 0.0M |
| 2025-07-09 | 3,337.80 | 3,353.20 | 3,318.50 | 3,348.50 | 0.0M |
| 2025-07-08 | 3,377.40 | 3,381.80 | 3,324.00 | 3,344.70 | 0.0M |
| 2025-07-07 | 3,372.30 | 3,378.90 | 3,333.00 | 3,370.70 | 0.0M |
| 2025-07-04 | 3,368.10 | 3,382.50 | 3,363.80 | 3,374.20 | 0.0M |
| 2025-07-03 | 3,398.10 | 3,404.30 | 3,349.50 | 3,370.90 | 0.0M |
| 2025-07-02 | 3,375.10 | 3,398.50 | 3,365.70 | 3,387.50 | 0.0M |
| 2025-07-01 | 3,343.10 | 3,398.00 | 3,341.90 | 3,377.50 | 0.0M |
| 2025-06-30 | 3,317.70 | 3,349.00 | 3,280.00 | 3,335.40 | 0.0M |
| 2025-06-27 | 3,368.90 | 3,368.90 | 3,295.80 | 3,315.30 | 0.0M |
| 2025-06-26 | 3,363.80 | 3,375.30 | 3,338.00 | 3,362.80 | 0.0M |
| 2025-06-25 | 3,352.00 | 3,363.00 | 3,342.60 | 3,357.90 | 0.0M |
| 2025-06-24 | 3,386.00 | 3,388.70 | 3,324.90 | 3,348.60 | 0.0M |
| 2025-06-23 | 3,415.10 | 3,423.60 | 3,378.50 | 3,409.80 | 0.0M |
| 2025-06-20 | 3,404.70 | 3,410.50 | 3,371.80 | 3,400.40 | 0.0M |
| 2025-06-19 | 3,400.00 | 3,410.50 | 3,380.90 | 3,400.00 | 0.0M |
| 2025-06-18 | 3,426.90 | 3,430.10 | 3,395.00 | 3,423.00 | 0.0M |
| 2025-06-17 | 3,427.00 | 3,435.30 | 3,399.40 | 3,421.90 | 0.0M |
| 2025-06-16 | 3,487.80 | 3,487.80 | 3,417.90 | 3,432.20 | 0.0M |
| 2025-06-13 | 3,417.10 | 3,481.20 | 3,415.70 | 3,467.70 | 0.0M |
| 2025-06-12 | 3,396.30 | 3,426.10 | 3,375.30 | 3,417.10 | 0.0M |
| 2025-06-11 | 3,359.00 | 3,396.10 | 3,355.30 | 3,358.50 | 0.0M |
| 2025-06-10 | 3,345.00 | 3,383.00 | 3,337.70 | 3,358.20 | 0.0M |
| 2025-06-09 | 3,351.40 | 3,367.80 | 3,332.60 | 3,369.80 | 0.0M |
| 2025-06-06 | 3,400.70 | 3,411.00 | 3,344.30 | 3,361.60 | 0.0M |
| 2025-06-05 | 3,419.50 | 3,440.20 | 3,377.90 | 3,390.00 | 0.0M |
| 2025-06-04 | 3,396.20 | 3,423.60 | 3,383.10 | 3,414.00 | 0.0M |
| 2025-06-03 | 3,425.00 | 3,429.00 | 3,373.00 | 3,392.00 | 0.0M |
| 2025-06-02 | 3,346.90 | 3,420.00 | 3,342.10 | 3,411.90 | 0.0M |
| 2025-05-30 | 3,354.60 | 3,361.40 | 3,310.00 | 3,330.10 | 0.0M |
| 2025-05-29 | 3,328.60 | 3,368.10 | 3,290.00 | 3,358.70 | 0.0M |
| 2025-05-28 | 3,328.60 | 3,352.00 | 3,301.00 | 3,322.40 | 0.2M |
| 2025-05-27 | 3,385.00 | 3,385.00 | 3,311.40 | 3,328.30 | 0.1M |
| 2025-05-26 | 3,375.00 | 3,384.00 | 3,352.50 | 3,375.00 | 0.0M |
| 2025-05-23 | 3,323.20 | 3,395.30 | 3,314.40 | 3,394.50 | 0.1M |
| 2025-05-22 | 3,346.50 | 3,375.30 | 3,306.90 | 3,323.60 | 0.1M |
| 2025-05-21 | 3,321.20 | 3,355.50 | 3,315.30 | 3,341.90 | 0.1M |
| 2025-05-20 | 3,260.70 | 3,326.40 | 3,235.30 | 3,312.60 | 0.0M |
| 2025-05-19 | 3,246.00 | 3,280.00 | 3,236.20 | 3,261.40 | 0.0M |
| 2025-05-16 | 3,271.60 | 3,282.80 | 3,183.70 | 3,214.40 | 0.0M |
| 2025-05-15 | 3,209.20 | 3,271.90 | 3,151.00 | 3,254.10 | 0.0M |
| 2025-05-14 | 3,280.70 | 3,289.10 | 3,198.30 | 3,216.00 | 0.0M |
| 2025-05-13 | 3,270.00 | 3,298.50 | 3,248.80 | 3,275.90 | 0.0M |
| 2025-05-12 | 3,325.50 | 3,325.50 | 3,239.70 | 3,256.10 | 0.1M |
| 2025-05-09 | 3,338.90 | 3,381.10 | 3,309.00 | 3,372.60 | 0.0M |
| 2025-05-08 | 3,402.60 | 3,450.90 | 3,323.10 | 3,334.70 | 0.1M |
| 2025-05-07 | 3,475.00 | 3,477.30 | 3,397.00 | 3,421.20 | 0.1M |
| 2025-05-06 | 3,373.80 | 3,471.20 | 3,361.40 | 3,452.10 | 0.0M |
| 2025-05-05 | 3,275.60 | 3,375.30 | 3,273.00 | 3,351.10 | 0.0M |
| 2025-05-02 | 3,276.60 | 3,304.80 | 3,258.00 | 3,271.70 | 0.0M |
| 2025-05-01 | 3,328.50 | 3,328.50 | 3,238.00 | 3,250.30 | 0.0M |
| 2025-04-30 | 3,348.70 | 3,366.00 | 3,305.00 | 3,347.90 | 0.0M |
| 2025-04-29 | 3,383.70 | 3,385.40 | 3,338.10 | 3,362.50 | 0.0M |
| 2025-04-28 | 3,347.40 | 3,376.20 | 3,292.00 | 3,361.50 | 0.0M |
| 2025-04-25 | 3,385.50 | 3,386.80 | 3,290.40 | 3,312.20 | 0.0M |
| 2025-04-24 | 3,343.40 | 3,382.10 | 3,332.00 | 3,362.70 | 0.0M |
| 2025-04-23 | 3,341.10 | 3,396.90 | 3,287.70 | 3,307.60 | 0.0M |
| 2025-04-22 | 3,449.60 | 3,520.00 | 3,395.30 | 3,433.60 | 0.0M |
| 2025-04-21 | 3,362.50 | 3,455.00 | 3,362.50 | 3,439.20 | 0.0M |
| 2025-04-17 | 3,377.70 | 3,383.90 | 3,313.50 | 3,342.10 | 0.0M |
| 2025-04-16 | 3,265.20 | 3,370.80 | 3,265.20 | 3,360.20 | 0.0M |
| 2025-04-15 | 3,240.60 | 3,262.90 | 3,240.60 | 3,253.30 | 0.0M |
| 2025-04-14 | 3,245.60 | 3,271.40 | 3,223.50 | 3,238.80 | 0.0M |
| 2025-04-11 | 3,210.80 | 3,272.30 | 3,208.70 | 3,257.60 | 0.0M |
| 2025-04-10 | 3,112.20 | 3,206.90 | 3,106.70 | 3,190.00 | 0.0M |
| 2025-04-09 | 3,006.80 | 3,128.20 | 2,999.00 | 3,091.70 | 0.0M |
| 2025-04-08 | 3,009.20 | 3,045.60 | 3,004.50 | 3,002.50 | 0.0M |
| 2025-04-07 | 3,036.60 | 3,081.10 | 2,985.00 | 2,985.60 | 0.0M |
| 2025-04-04 | 3,145.40 | 3,168.00 | 3,047.90 | 3,047.90 | 0.0M |
| 2025-04-03 | 3,188.50 | 3,205.40 | 3,092.00 | 3,134.80 | 0.0M |
| 2025-04-02 | 3,173.80 | 3,206.60 | 3,155.40 | 3,179.10 | 0.0M |
| 2025-04-01 | 3,180.90 | 3,184.00 | 3,148.00 | 3,158.40 | 0.0M |
| 2025-03-31 | 3,135.00 | 3,170.60 | 3,131.10 | 3,162.50 | 0.0M |
| 2025-03-28 | 3,110.10 | 3,131.50 | 3,110.10 | 3,126.80 | 0.0M |
| 2025-03-27 | 3,055.10 | 3,102.20 | 3,052.10 | 3,090.90 | 0.2M |
| 2025-03-26 | 3,054.10 | 3,064.90 | 3,046.50 | 3,052.30 | 0.1M |
| 2025-03-25 | 3,046.00 | 3,070.70 | 3,039.20 | 3,054.30 | 0.1M |
| 2025-03-24 | 3,054.70 | 3,066.40 | 3,036.00 | 3,044.00 | 0.1M |
| 2025-03-21 | 3,080.10 | 3,082.20 | 3,031.20 | 3,048.40 | 0.0M |
| 2025-03-20 | 3,085.60 | 3,092.80 | 3,060.30 | 3,071.30 | 0.0M |
| 2025-03-19 | 3,069.30 | 3,089.40 | 3,059.20 | 3,069.10 | 0.0M |
| 2025-03-18 | 3,036.90 | 3,075.10 | 3,036.00 | 3,068.90 | 0.0M |
| 2025-03-17 | 3,021.20 | 3,038.60 | 3,019.50 | 3,034.10 | 0.0M |
| 2025-03-14 | 3,030.00 | 3,045.00 | 3,017.00 | 3,028.90 | 0.0M |
| 2025-03-13 | 2,971.50 | 3,029.40 | 2,970.60 | 3,019.50 | 0.1M |
| 2025-03-12 | 2,950.30 | 2,977.00 | 2,939.00 | 2,974.80 | 0.1M |
| 2025-03-11 | 2,920.90 | 2,956.60 | 2,910.60 | 2,949.00 | 0.1M |
| 2025-03-10 | 2,948.00 | 2,954.90 | 2,913.30 | 2,927.50 | 0.1M |
| 2025-03-07 | 2,947.00 | 2,967.40 | 2,935.40 | 2,942.90 | 0.1M |
| 2025-03-06 | 2,958.20 | 2,964.30 | 2,926.80 | 2,955.20 | 0.0M |
| 2025-03-05 | 2,957.20 | 2,969.40 | 2,932.00 | 2,954.40 | 0.0M |
| 2025-03-04 | 2,931.40 | 2,967.70 | 2,921.30 | 2,948.80 | 0.0M |
| 2025-03-03 | 2,898.50 | 2,933.10 | 2,894.00 | 2,929.20 | 0.0M |
| 2025-02-28 | 2,915.60 | 2,923.10 | 2,872.40 | 2,876.10 | 0.0M |
| 2025-02-27 | 2,959.70 | 2,963.10 | 2,907.00 | 2,923.90 | 0.0M |
| 2025-02-26 | 2,939.60 | 2,947.00 | 2,919.90 | 2,944.90 | 0.0M |
| 2025-02-25 | 2,973.00 | 2,973.00 | 2,913.00 | 2,933.20 | 0.0M |
| 2025-02-24 | 2,976.80 | 2,979.00 | 2,966.00 | 2,976.60 | 0.0M |
| 2025-02-21 | 2,963.80 | 2,971.00 | 2,946.00 | 2,966.80 | 0.0M |
| 2025-02-20 | 2,975.00 | 2,981.70 | 2,954.40 | 2,969.00 | 0.0M |
| 2025-02-19 | 2,959.00 | 2,969.10 | 2,959.00 | 2,949.10 | 0.0M |
| 2025-02-18 | 2,918.00 | 2,961.90 | 2,918.00 | 2,962.20 | 0.0M |
| 2025-02-14 | 2,913.80 | 2,913.80 | 2,913.80 | 2,913.80 | 0.0M |
| 2025-02-13 | 2,958.60 | 2,958.60 | 2,958.60 | 2,958.60 | 0.0M |
| 2025-02-12 | 2,941.80 | 2,941.80 | 2,941.80 | 2,941.80 | 0.0M |
| 2025-02-11 | 2,945.80 | 2,945.80 | 2,945.80 | 2,945.80 | 0.0M |
| 2025-02-10 | 2,947.10 | 2,947.10 | 2,947.10 | 2,947.10 | 0.0M |
| 2025-02-07 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-02-06 | 2,910.40 | 2,919.00 | 2,881.20 | 2,902.40 | 0.0M |
| 2025-02-05 | 2,898.70 | 2,930.90 | 2,895.90 | 2,918.40 | 0.0M |
| 2025-02-04 | 2,872.50 | 2,901.60 | 2,862.40 | 2,900.70 | 0.0M |
| 2025-02-03 | 2,870.70 | 2,895.90 | 2,826.60 | 2,881.20 | 0.0M |
| 2025-01-31 | 2,876.90 | 2,886.80 | 2,850.80 | 2,859.60 | 0.0M |
| 2025-01-30 | 2,821.70 | 2,878.00 | 2,820.90 | 2,869.90 | 0.0M |
| 2025-01-29 | 2,799.10 | 2,802.80 | 2,784.70 | 2,793.50 | 0.2M |
| 2025-01-28 | 2,770.30 | 2,800.90 | 2,765.80 | 2,794.60 | 0.1M |
| 2025-01-27 | 2,805.50 | 2,805.50 | 2,760.20 | 2,766.20 | 0.1M |
| 2025-01-24 | 2,788.20 | 2,822.10 | 2,787.80 | 2,806.60 | 0.1M |
| 2025-01-23 | 2,792.70 | 2,793.70 | 2,768.10 | 2,791.90 | 0.1M |
| 2025-01-22 | 2,784.50 | 2,800.30 | 2,782.50 | 2,797.40 | 0.0M |
| 2025-01-21 | 2,766.00 | 2,788.40 | 2,741.50 | 2,785.60 | 0.1M |
| 2025-01-17 | 2,772.00 | 2,785.00 | 2,753.40 | 2,775.00 | 0.0M |
| 2025-01-16 | 2,747.30 | 2,783.20 | 2,746.40 | 2,776.50 | 0.0M |
| 2025-01-15 | 2,720.90 | 2,748.50 | 2,713.20 | 2,743.90 | 0.0M |
| 2025-01-14 | 2,708.70 | 2,720.60 | 2,699.30 | 2,710.10 | 0.1M |
| 2025-01-13 | 2,744.40 | 2,749.40 | 2,702.30 | 2,706.10 | 0.1M |
| 2025-01-10 | 2,719.00 | 2,761.50 | 2,713.50 | 2,742.60 | 0.1M |
| 2025-01-09 | 2,705.90 | 2,722.50 | 2,700.00 | 2,717.10 | 0.0M |
| 2025-01-08 | 2,688.00 | 2,712.10 | 2,683.80 | 2,698.30 | 0.1M |
| 2025-01-07 | 2,670.80 | 2,702.60 | 2,668.00 | 2,690.30 | 0.0M |
| 2025-01-06 | 2,677.60 | 2,687.90 | 2,650.00 | 2,672.00 | 0.0M |
| 2025-01-03 | 2,695.50 | 2,705.30 | 2,674.80 | 2,679.50 | 0.0M |
| 2025-01-02 | 2,665.30 | 2,698.40 | 2,661.70 | 2,693.50 | 0.0M |