1,595.10
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,615.00 | 1,626.00 | 1,568.10 | 1,595.10 | 0.4M |
| 2025-09-26 | 1,621.00 | 1,622.90 | 1,543.70 | 1,556.80 | 0.2M |
| 2025-09-25 | 1,607.00 | 1,644.30 | 1,606.30 | 1,623.20 | 0.1M |
| 2025-09-24 | 1,613.00 | 1,626.20 | 1,600.20 | 1,616.20 | 0.1M |
| 2025-09-23 | 1,632.00 | 1,634.70 | 1,601.70 | 1,614.10 | 0.1M |
| 2025-09-22 | 1,675.00 | 1,685.10 | 1,629.30 | 1,634.70 | 0.2M |
| 2025-09-19 | 1,645.00 | 1,705.00 | 1,633.10 | 1,665.70 | 1.6M |
| 2025-09-18 | 1,605.00 | 1,685.50 | 1,596.00 | 1,645.00 | 0.6M |
| 2025-09-17 | 1,592.00 | 1,628.00 | 1,583.40 | 1,607.40 | 0.3M |
| 2025-09-16 | 1,581.00 | 1,615.00 | 1,577.60 | 1,587.50 | 0.4M |
| 2025-09-15 | 1,611.40 | 1,620.00 | 1,585.10 | 1,590.10 | 0.1M |
| 2025-09-12 | 1,623.30 | 1,623.30 | 1,596.50 | 1,601.30 | 0.1M |
| 2025-09-11 | 1,624.00 | 1,627.90 | 1,605.50 | 1,616.60 | 0.1M |
| 2025-09-10 | 1,673.00 | 1,674.90 | 1,610.10 | 1,618.90 | 0.4M |
| 2025-09-09 | 1,602.90 | 1,659.00 | 1,600.40 | 1,649.80 | 0.2M |
| 2025-09-08 | 1,575.00 | 1,597.80 | 1,562.40 | 1,591.40 | 0.1M |
| 2025-09-05 | 1,569.20 | 1,597.50 | 1,568.60 | 1,577.30 | 0.1M |
| 2025-09-04 | 1,628.00 | 1,628.00 | 1,565.20 | 1,575.20 | 0.1M |
| 2025-09-03 | 1,599.60 | 1,619.00 | 1,591.00 | 1,606.80 | 0.1M |
| 2025-09-02 | 1,589.30 | 1,615.00 | 1,578.00 | 1,607.60 | 0.1M |
| 2025-09-01 | 1,531.00 | 1,596.90 | 1,523.90 | 1,589.30 | 0.1M |
| 2025-08-29 | 1,549.00 | 1,556.90 | 1,523.30 | 1,530.00 | 0.1M |
| 2025-08-28 | 1,529.10 | 1,563.00 | 1,526.10 | 1,541.30 | 0.1M |
| 2025-08-26 | 1,560.10 | 1,565.40 | 1,515.00 | 1,534.60 | 0.1M |
| 2025-08-25 | 1,606.60 | 1,622.50 | 1,562.00 | 1,567.70 | 0.1M |
| 2025-08-22 | 1,602.00 | 1,619.50 | 1,592.50 | 1,604.00 | 0.1M |
| 2025-08-21 | 1,604.00 | 1,624.90 | 1,595.00 | 1,608.50 | 0.1M |
| 2025-08-20 | 1,613.50 | 1,628.90 | 1,595.00 | 1,603.50 | 0.1M |
| 2025-08-19 | 1,573.10 | 1,618.90 | 1,565.00 | 1,613.60 | 0.2M |
| 2025-08-18 | 1,560.60 | 1,587.00 | 1,559.30 | 1,575.90 | 0.2M |
| 2025-08-14 | 1,522.80 | 1,555.60 | 1,519.40 | 1,550.80 | 0.1M |
| 2025-08-13 | 1,472.90 | 1,524.30 | 1,472.00 | 1,518.70 | 0.1M |
| 2025-08-12 | 1,485.90 | 1,503.40 | 1,465.00 | 1,469.80 | 0.1M |
| 2025-08-11 | 1,511.90 | 1,520.40 | 1,479.00 | 1,485.90 | 0.1M |
| 2025-08-08 | 1,559.70 | 1,560.00 | 1,499.30 | 1,507.40 | 0.2M |
| 2025-08-07 | 1,586.40 | 1,593.00 | 1,521.90 | 1,563.50 | 0.3M |
| 2025-08-06 | 1,574.60 | 1,594.00 | 1,561.40 | 1,586.40 | 0.2M |
| 2025-08-05 | 1,570.10 | 1,611.50 | 1,541.10 | 1,559.40 | 1.5M |
| 2025-08-04 | 1,479.40 | 1,512.70 | 1,452.00 | 1,500.20 | 0.3M |
| 2025-08-01 | 1,479.10 | 1,494.00 | 1,441.20 | 1,450.80 | 0.1M |
| 2025-07-31 | 1,485.00 | 1,514.00 | 1,470.00 | 1,473.80 | 0.2M |
| 2025-07-30 | 1,512.00 | 1,523.80 | 1,498.00 | 1,506.80 | 0.1M |
| 2025-07-29 | 1,496.00 | 1,529.90 | 1,480.00 | 1,504.40 | 0.1M |
| 2025-07-28 | 1,554.70 | 1,554.70 | 1,492.00 | 1,499.70 | 0.2M |
| 2025-07-25 | 1,597.80 | 1,597.80 | 1,550.00 | 1,554.70 | 0.1M |
| 2025-07-24 | 1,580.00 | 1,602.00 | 1,576.40 | 1,588.40 | 0.1M |
| 2025-07-23 | 1,612.90 | 1,613.00 | 1,582.00 | 1,585.20 | 0.1M |
| 2025-07-22 | 1,628.70 | 1,628.70 | 1,596.10 | 1,600.90 | 0.1M |
| 2025-07-21 | 1,634.80 | 1,636.50 | 1,611.30 | 1,616.00 | 0.1M |
| 2025-07-18 | 1,607.60 | 1,642.70 | 1,580.00 | 1,634.70 | 0.4M |
| 2025-07-17 | 1,599.00 | 1,609.00 | 1,575.80 | 1,601.40 | 0.2M |
| 2025-07-16 | 1,550.80 | 1,595.00 | 1,547.00 | 1,590.80 | 0.2M |
| 2025-07-15 | 1,554.00 | 1,576.00 | 1,541.00 | 1,544.80 | 0.2M |
| 2025-07-14 | 1,600.00 | 1,600.00 | 1,548.00 | 1,552.30 | 0.1M |
| 2025-07-11 | 1,609.50 | 1,622.00 | 1,583.20 | 1,588.30 | 0.1M |
| 2025-07-10 | 1,612.90 | 1,635.00 | 1,598.30 | 1,604.60 | 0.1M |
| 2025-07-09 | 1,619.60 | 1,627.60 | 1,602.60 | 1,611.20 | 0.1M |
| 2025-07-08 | 1,622.10 | 1,629.10 | 1,603.20 | 1,619.60 | 0.1M |
| 2025-07-07 | 1,642.00 | 1,642.70 | 1,617.10 | 1,629.20 | 0.1M |
| 2025-07-04 | 1,658.00 | 1,668.00 | 1,632.20 | 1,642.40 | 0.1M |
| 2025-07-03 | 1,657.90 | 1,668.00 | 1,645.00 | 1,655.20 | 0.2M |
| 2025-07-02 | 1,647.60 | 1,669.90 | 1,637.90 | 1,657.60 | 0.1M |
| 2025-07-01 | 1,664.60 | 1,676.90 | 1,636.00 | 1,646.50 | 0.1M |
| 2025-06-30 | 1,604.90 | 1,674.60 | 1,601.70 | 1,664.60 | 0.4M |
| 2025-06-27 | 1,599.60 | 1,636.00 | 1,590.10 | 1,600.60 | 0.3M |
| 2025-06-26 | 1,599.60 | 1,605.90 | 1,581.40 | 1,586.70 | 0.1M |
| 2025-06-25 | 1,609.90 | 1,623.50 | 1,587.60 | 1,595.40 | 0.2M |
| 2025-06-24 | 1,640.60 | 1,649.00 | 1,600.00 | 1,603.10 | 0.4M |
| 2025-06-23 | 1,610.00 | 1,649.80 | 1,605.10 | 1,618.80 | 0.4M |
| 2025-06-20 | 1,625.00 | 1,649.60 | 1,607.00 | 1,618.70 | 0.2M |
| 2025-06-19 | 1,632.10 | 1,658.00 | 1,592.00 | 1,651.60 | 0.4M |
| 2025-06-18 | 1,647.70 | 1,661.40 | 1,626.00 | 1,636.30 | 0.1M |
| 2025-06-17 | 1,663.90 | 1,668.80 | 1,617.20 | 1,655.30 | 0.3M |
| 2025-06-16 | 1,645.00 | 1,675.70 | 1,608.00 | 1,663.90 | 0.4M |
| 2025-06-13 | 1,550.00 | 1,668.00 | 1,550.00 | 1,648.80 | 0.4M |
| 2025-06-12 | 1,657.50 | 1,672.00 | 1,605.00 | 1,609.70 | 0.2M |
| 2025-06-11 | 1,642.00 | 1,680.90 | 1,638.80 | 1,657.40 | 0.5M |
| 2025-06-10 | 1,695.00 | 1,702.00 | 1,635.70 | 1,641.00 | 0.4M |
| 2025-06-09 | 1,665.00 | 1,703.70 | 1,661.10 | 1,689.20 | 1.1M |
| 2025-06-06 | 1,719.10 | 1,745.60 | 1,559.90 | 1,649.70 | 10.5M |
| 2025-06-05 | 1,819.00 | 1,839.60 | 1,745.00 | 1,753.60 | 0.4M |
| 2025-06-04 | 1,804.60 | 1,835.00 | 1,795.30 | 1,816.30 | 0.1M |
| 2025-06-03 | 1,791.40 | 1,855.00 | 1,786.40 | 1,804.60 | 0.4M |
| 2025-06-02 | 1,779.00 | 1,899.00 | 1,762.80 | 1,773.40 | 1.0M |
| 2025-05-30 | 1,787.80 | 1,794.80 | 1,747.20 | 1,770.40 | 0.7M |
| 2025-05-29 | 1,789.90 | 1,805.90 | 1,750.00 | 1,784.30 | 0.2M |
| 2025-05-28 | 1,771.90 | 1,804.10 | 1,771.90 | 1,776.80 | 0.2M |
| 2025-05-27 | 1,802.10 | 1,820.70 | 1,764.40 | 1,768.70 | 0.2M |
| 2025-05-26 | 1,830.00 | 1,873.90 | 1,772.30 | 1,804.50 | 0.4M |
| 2025-05-23 | 1,824.00 | 1,831.80 | 1,788.00 | 1,793.60 | 0.2M |
| 2025-05-22 | 1,821.00 | 1,847.80 | 1,809.80 | 1,817.80 | 0.2M |
| 2025-05-21 | 1,781.10 | 1,845.90 | 1,770.00 | 1,827.40 | 0.3M |
| 2025-05-20 | 1,860.00 | 1,880.00 | 1,790.00 | 1,798.40 | 0.4M |
| 2025-05-19 | 1,830.00 | 1,869.00 | 1,816.50 | 1,848.10 | 0.3M |
| 2025-05-16 | 1,825.00 | 1,848.90 | 1,785.00 | 1,819.60 | 0.4M |
| 2025-05-15 | 1,758.90 | 1,825.00 | 1,740.00 | 1,812.80 | 0.4M |
| 2025-05-14 | 1,738.00 | 1,786.50 | 1,730.80 | 1,760.00 | 0.3M |
| 2025-05-13 | 1,668.00 | 1,755.90 | 1,650.40 | 1,729.30 | 0.4M |
| 2025-05-12 | 1,657.90 | 1,685.00 | 1,646.40 | 1,668.30 | 0.2M |
| 2025-05-09 | 1,545.00 | 1,623.90 | 1,544.30 | 1,608.50 | 0.3M |
| 2025-05-08 | 1,646.00 | 1,672.00 | 1,552.20 | 1,593.50 | 0.2M |
| 2025-05-07 | 1,580.20 | 1,672.00 | 1,562.00 | 1,650.30 | 0.4M |
| 2025-05-06 | 1,636.00 | 1,669.00 | 1,590.20 | 1,606.80 | 0.3M |
| 2025-05-05 | 1,585.00 | 1,674.90 | 1,582.00 | 1,635.90 | 0.9M |
| 2025-05-02 | 1,560.00 | 1,585.00 | 1,545.00 | 1,551.10 | 0.2M |
| 2025-04-30 | 1,584.00 | 1,635.00 | 1,535.70 | 1,578.10 | 0.6M |
| 2025-04-29 | 1,574.40 | 1,602.00 | 1,558.00 | 1,578.00 | 0.3M |
| 2025-04-28 | 1,519.90 | 1,584.00 | 1,506.00 | 1,565.60 | 0.3M |
| 2025-04-25 | 1,549.80 | 1,560.90 | 1,490.10 | 1,504.70 | 0.3M |
| 2025-04-24 | 1,574.00 | 1,584.80 | 1,540.00 | 1,546.50 | 0.1M |
| 2025-04-23 | 1,573.00 | 1,593.20 | 1,532.40 | 1,572.80 | 0.3M |
| 2025-04-22 | 1,474.90 | 1,573.00 | 1,462.80 | 1,560.60 | 0.5M |
| 2025-04-21 | 1,481.00 | 1,493.80 | 1,445.00 | 1,470.70 | 0.4M |
| 2025-04-17 | 1,477.00 | 1,477.00 | 1,435.00 | 1,465.80 | 0.2M |
| 2025-04-16 | 1,463.20 | 1,479.40 | 1,437.80 | 1,471.80 | 0.2M |
| 2025-04-15 | 1,369.00 | 1,480.80 | 1,362.90 | 1,463.20 | 0.4M |
| 2025-04-11 | 1,331.00 | 1,345.00 | 1,284.55 | 1,337.25 | 0.2M |
| 2025-04-09 | 1,284.05 | 1,284.05 | 1,242.90 | 1,266.20 | 0.1M |
| 2025-04-08 | 1,277.25 | 1,313.00 | 1,242.85 | 1,284.25 | 0.1M |
| 2025-04-07 | 1,181.00 | 1,248.00 | 1,159.45 | 1,218.25 | 0.3M |
| 2025-04-04 | 1,350.00 | 1,355.15 | 1,288.00 | 1,300.60 | 0.2M |
| 2025-04-03 | 1,370.00 | 1,398.80 | 1,353.55 | 1,359.65 | 0.1M |
| 2025-04-02 | 1,386.35 | 1,405.35 | 1,355.40 | 1,393.30 | 0.1M |
| 2025-04-01 | 1,341.90 | 1,391.50 | 1,333.00 | 1,388.25 | 0.1M |
| 2025-03-28 | 1,397.00 | 1,422.30 | 1,350.00 | 1,359.65 | 0.2M |
| 2025-03-27 | 1,358.00 | 1,400.00 | 1,350.95 | 1,384.85 | 0.2M |
| 2025-03-26 | 1,416.90 | 1,435.10 | 1,360.00 | 1,366.40 | 0.1M |
| 2025-03-25 | 1,470.60 | 1,475.80 | 1,409.10 | 1,417.00 | 0.1M |
| 2025-03-24 | 1,448.80 | 1,474.50 | 1,439.55 | 1,470.45 | 0.1M |
| 2025-03-21 | 1,392.00 | 1,439.90 | 1,386.20 | 1,435.60 | 0.2M |
| 2025-03-20 | 1,397.95 | 1,422.00 | 1,363.00 | 1,389.50 | 0.2M |
| 2025-03-19 | 1,307.00 | 1,397.00 | 1,305.70 | 1,389.60 | 0.4M |
| 2025-03-18 | 1,274.30 | 1,313.00 | 1,261.50 | 1,299.30 | 0.3M |
| 2025-03-17 | 1,289.20 | 1,307.00 | 1,251.00 | 1,257.80 | 0.3M |
| 2025-03-13 | 1,299.70 | 1,310.05 | 1,245.30 | 1,278.35 | 0.2M |
| 2025-03-12 | 1,300.00 | 1,309.00 | 1,260.00 | 1,284.20 | 0.2M |
| 2025-03-11 | 1,282.05 | 1,310.00 | 1,275.75 | 1,290.95 | 0.2M |
| 2025-03-10 | 1,340.00 | 1,345.00 | 1,303.00 | 1,313.35 | 0.2M |
| 2025-03-07 | 1,313.00 | 1,346.10 | 1,298.50 | 1,330.85 | 0.4M |
| 2025-03-06 | 1,369.85 | 1,374.65 | 1,276.30 | 1,306.15 | 0.7M |
| 2025-03-05 | 1,266.00 | 1,359.00 | 1,266.00 | 1,355.15 | 0.3M |
| 2025-03-04 | 1,220.95 | 1,279.40 | 1,201.20 | 1,259.25 | 0.3M |
| 2025-03-03 | 1,280.05 | 1,294.35 | 1,170.15 | 1,226.60 | 0.3M |
| 2025-02-28 | 1,265.00 | 1,288.15 | 1,237.00 | 1,273.75 | 0.1M |
| 2025-02-27 | 1,350.00 | 1,350.00 | 1,271.20 | 1,280.80 | 0.1M |
| 2025-02-25 | 1,320.00 | 1,363.80 | 1,312.40 | 1,355.20 | 0.2M |
| 2025-02-24 | 1,335.00 | 1,352.75 | 1,297.00 | 1,317.10 | 0.1M |
| 2025-02-21 | 1,355.00 | 1,378.75 | 1,329.30 | 1,358.05 | 0.2M |
| 2025-02-20 | 1,259.90 | 1,357.90 | 1,237.70 | 1,350.35 | 0.3M |
| 2025-02-19 | 1,188.00 | 1,297.70 | 1,170.05 | 1,263.35 | 0.4M |
| 2025-02-18 | 1,244.95 | 1,252.00 | 1,175.05 | 1,196.35 | 0.3M |
| 2025-02-17 | 1,296.55 | 1,307.50 | 1,227.95 | 1,235.25 | 0.3M |
| 2025-02-14 | 1,425.60 | 1,428.95 | 1,272.50 | 1,296.55 | 0.4M |
| 2025-02-13 | 1,424.00 | 1,460.00 | 1,396.70 | 1,422.65 | 0.2M |
| 2025-02-12 | 1,408.95 | 1,465.00 | 1,337.05 | 1,420.65 | 0.3M |
| 2025-02-11 | 1,478.00 | 1,483.90 | 1,390.40 | 1,409.60 | 0.2M |
| 2025-02-10 | 1,560.60 | 1,566.00 | 1,461.75 | 1,470.85 | 0.2M |
| 2025-02-07 | 1,524.15 | 1,609.95 | 1,524.15 | 1,557.30 | 0.4M |
| 2025-02-06 | 1,530.00 | 1,555.65 | 1,501.05 | 1,521.05 | 0.6M |
| 2025-02-05 | 1,497.00 | 1,501.00 | 1,443.00 | 1,474.10 | 0.2M |
| 2025-02-04 | 1,520.00 | 1,520.00 | 1,458.30 | 1,485.35 | 0.2M |
| 2025-02-03 | 1,491.00 | 1,536.75 | 1,480.10 | 1,490.20 | 0.2M |
| 2025-02-01 | 1,555.00 | 1,600.00 | 1,500.10 | 1,506.35 | 0.2M |
| 2025-01-31 | 1,500.10 | 1,563.00 | 1,497.00 | 1,549.55 | 0.2M |
| 2025-01-30 | 1,456.05 | 1,540.00 | 1,451.35 | 1,497.15 | 0.4M |
| 2025-01-29 | 1,340.00 | 1,425.00 | 1,339.95 | 1,419.80 | 0.3M |
| 2025-01-28 | 1,446.90 | 1,459.90 | 1,286.00 | 1,316.80 | 0.6M |
| 2025-01-27 | 1,495.00 | 1,495.00 | 1,415.00 | 1,423.70 | 0.3M |
| 2025-01-24 | 1,589.00 | 1,590.00 | 1,490.00 | 1,520.05 | 0.1M |
| 2025-01-23 | 1,602.00 | 1,618.85 | 1,575.20 | 1,578.95 | 0.1M |
| 2025-01-22 | 1,646.75 | 1,652.95 | 1,570.00 | 1,603.70 | 0.1M |
| 2025-01-21 | 1,689.90 | 1,720.00 | 1,624.05 | 1,634.55 | 0.1M |
| 2025-01-20 | 1,697.90 | 1,700.00 | 1,672.25 | 1,686.25 | 0.1M |
| 2025-01-17 | 1,679.95 | 1,742.70 | 1,649.75 | 1,693.25 | 0.2M |
| 2025-01-16 | 1,682.00 | 1,733.15 | 1,660.05 | 1,679.40 | 0.4M |
| 2025-01-15 | 1,605.00 | 1,629.00 | 1,574.00 | 1,582.50 | 0.1M |
| 2025-01-14 | 1,589.50 | 1,619.00 | 1,573.25 | 1,592.10 | 0.1M |
| 2025-01-13 | 1,663.00 | 1,667.75 | 1,550.75 | 1,581.20 | 0.2M |
| 2025-01-10 | 1,738.00 | 1,745.75 | 1,664.60 | 1,668.10 | 0.1M |
| 2025-01-09 | 1,775.00 | 1,807.65 | 1,736.00 | 1,750.05 | 0.1M |
| 2025-01-08 | 1,839.25 | 1,842.80 | 1,782.60 | 1,798.95 | 0.1M |
| 2025-01-07 | 1,774.95 | 1,855.00 | 1,774.95 | 1,837.25 | 0.2M |
| 2025-01-06 | 1,894.90 | 1,915.45 | 1,756.00 | 1,766.80 | 0.5M |
| 2025-01-03 | 1,844.05 | 1,929.80 | 1,830.00 | 1,885.45 | 0.6M |
| 2025-01-02 | 1,839.00 | 1,867.00 | 1,770.00 | 1,848.85 | 0.3M |
| 2025-01-01 | 1,719.90 | 1,849.00 | 1,702.90 | 1,832.45 | 0.4M |