2,046.00
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 | 2,041.00 | 2,069.00 | 2,026.00 | 2,046.00 | 5.3M |
| 2025-09-26 | 1,997.00 | 2,032.00 | 1,997.00 | 2,012.00 | 8.8M |
| 2025-09-25 | 1,993.50 | 2,016.00 | 1,978.50 | 1,998.50 | 5.2M |
| 2025-09-24 | 1,988.50 | 1,993.50 | 1,961.00 | 1,993.50 | 9.3M |
| 2025-09-23 | 1,989.00 | 1,989.00 | 1,939.00 | 1,951.00 | 4.3M |
| 2025-09-22 | 1,956.00 | 1,974.00 | 1,950.00 | 1,967.50 | 7.7M |
| 2025-09-19 | 1,960.00 | 1,978.50 | 1,945.00 | 1,951.50 | 11.5M |
| 2025-09-18 | 1,964.50 | 1,975.00 | 1,941.00 | 1,950.00 | 4.1M |
| 2025-09-17 | 2,006.00 | 2,014.00 | 1,946.50 | 1,955.50 | 3.3M |
| 2025-09-16 | 2,010.00 | 2,033.00 | 1,993.50 | 1,996.50 | 5.6M |
| 2025-09-15 | 1,984.00 | 2,016.00 | 1,978.50 | 2,016.00 | 5.3M |
| 2025-09-12 | 1,953.50 | 1,986.00 | 1,949.50 | 1,981.00 | 4.6M |
| 2025-09-11 | 1,855.00 | 1,947.50 | 1,848.00 | 1,947.50 | 7.9M |
| 2025-09-10 | 1,798.00 | 1,837.00 | 1,796.00 | 1,832.00 | 6.9M |
| 2025-09-09 | 1,792.00 | 1,796.00 | 1,771.50 | 1,792.50 | 2.9M |
| 2025-09-08 | 1,785.00 | 1,795.50 | 1,768.50 | 1,795.50 | 2.9M |
| 2025-09-05 | 1,757.50 | 1,786.50 | 1,757.00 | 1,777.00 | 2.3M |
| 2025-09-04 | 1,780.50 | 1,783.50 | 1,747.00 | 1,761.00 | 2.6M |
| 2025-09-03 | 1,772.00 | 1,779.50 | 1,763.50 | 1,777.50 | 2.8M |
| 2025-09-02 | 1,791.00 | 1,795.50 | 1,759.00 | 1,767.50 | 2.7M |
| 2025-09-01 | 1,786.00 | 1,812.50 | 1,783.50 | 1,791.00 | 2.3M |
| 2025-08-29 | 1,761.00 | 1,792.00 | 1,753.00 | 1,757.50 | 3.7M |
| 2025-08-28 | 1,762.00 | 1,772.00 | 1,744.50 | 1,767.00 | 2.6M |
| 2025-08-27 | 1,764.00 | 1,777.00 | 1,754.50 | 1,766.50 | 2.3M |
| 2025-08-26 | 1,780.00 | 1,781.50 | 1,763.00 | 1,771.50 | 5.8M |
| 2025-08-22 | 1,754.00 | 1,774.00 | 1,754.00 | 1,764.00 | 2.8M |
| 2025-08-21 | 1,742.00 | 1,768.00 | 1,741.00 | 1,759.50 | 2.7M |
| 2025-08-20 | 1,685.50 | 1,736.50 | 1,675.50 | 1,727.00 | 5.1M |
| 2025-08-19 | 1,784.00 | 1,791.00 | 1,707.50 | 1,721.00 | 5.7M |
| 2025-08-18 | 1,774.00 | 1,801.50 | 1,774.00 | 1,790.50 | 4.6M |
| 2025-08-15 | 1,777.50 | 1,783.50 | 1,746.50 | 1,760.00 | 3.0M |
| 2025-08-14 | 1,736.00 | 1,788.00 | 1,736.00 | 1,775.00 | 4.1M |
| 2025-08-13 | 1,745.50 | 1,764.50 | 1,731.50 | 1,731.50 | 4.3M |
| 2025-08-12 | 1,710.00 | 1,728.00 | 1,706.50 | 1,728.00 | 3.9M |
| 2025-08-11 | 1,717.50 | 1,723.50 | 1,696.00 | 1,716.00 | 4.8M |
| 2025-08-08 | 1,765.00 | 1,773.50 | 1,725.00 | 1,737.50 | 7.3M |
| 2025-08-07 | 1,843.50 | 1,843.50 | 1,753.00 | 1,758.50 | 4.4M |
| 2025-08-06 | 1,851.50 | 1,858.00 | 1,833.00 | 1,858.00 | 2.0M |
| 2025-08-05 | 1,837.50 | 1,851.50 | 1,827.50 | 1,838.50 | 2.0M |
| 2025-08-04 | 1,843.00 | 1,856.50 | 1,827.50 | 1,835.50 | 2.8M |
| 2025-08-01 | 1,799.50 | 1,817.50 | 1,786.50 | 1,816.50 | 3.9M |
| 2025-07-31 | 1,804.00 | 1,822.50 | 1,791.50 | 1,804.00 | 5.1M |
| 2025-07-30 | 1,830.00 | 1,832.00 | 1,747.00 | 1,785.00 | 6.8M |
| 2025-07-29 | 1,806.50 | 1,835.00 | 1,806.00 | 1,821.00 | 7.7M |
| 2025-07-28 | 1,847.50 | 1,848.00 | 1,797.50 | 1,805.00 | 4.0M |
| 2025-07-25 | 1,850.00 | 1,853.50 | 1,824.00 | 1,846.50 | 7.1M |
| 2025-07-24 | 1,859.50 | 1,884.50 | 1,847.50 | 1,850.00 | 2.2M |
| 2025-07-23 | 1,865.50 | 1,872.00 | 1,843.00 | 1,859.00 | 3.7M |
| 2025-07-22 | 1,889.00 | 1,903.00 | 1,844.50 | 1,859.50 | 4.9M |
| 2025-07-21 | 1,928.00 | 1,932.00 | 1,886.00 | 1,900.50 | 6.8M |
| 2025-07-18 | 1,906.00 | 1,940.00 | 1,903.00 | 1,940.00 | 5.6M |
| 2025-07-17 | 1,858.50 | 1,899.00 | 1,858.50 | 1,899.00 | 3.7M |
| 2025-07-16 | 1,878.00 | 1,880.00 | 1,856.50 | 1,860.50 | 3.6M |
| 2025-07-15 | 1,915.00 | 1,915.50 | 1,878.50 | 1,882.50 | 3.3M |
| 2025-07-14 | 1,905.50 | 1,913.50 | 1,892.00 | 1,910.50 | 4.1M |
| 2025-07-11 | 1,872.50 | 1,904.50 | 1,870.00 | 1,899.50 | 2.9M |
| 2025-07-10 | 1,879.00 | 1,900.00 | 1,868.00 | 1,877.00 | 3.3M |
| 2025-07-09 | 1,883.50 | 1,900.00 | 1,851.50 | 1,876.50 | 3.7M |
| 2025-07-08 | 1,877.50 | 1,892.00 | 1,870.50 | 1,876.50 | 4.2M |
| 2025-07-07 | 1,859.00 | 1,879.50 | 1,857.00 | 1,874.50 | 3.8M |
| 2025-07-04 | 1,871.50 | 1,879.50 | 1,856.00 | 1,879.50 | 2.1M |
| 2025-07-03 | 1,870.00 | 1,877.00 | 1,849.50 | 1,876.50 | 3.3M |
| 2025-07-02 | 1,864.50 | 1,870.00 | 1,822.00 | 1,849.50 | 7.9M |
| 2025-07-01 | 1,884.00 | 1,891.00 | 1,861.00 | 1,863.00 | 9.5M |
| 2025-06-30 | 1,870.00 | 1,886.50 | 1,866.50 | 1,886.50 | 5.2M |
| 2025-06-27 | 1,888.50 | 1,896.00 | 1,856.00 | 1,862.00 | 4.6M |
| 2025-06-26 | 1,816.50 | 1,891.50 | 1,816.50 | 1,887.50 | 12.1M |
| 2025-06-25 | 1,810.00 | 1,826.50 | 1,801.00 | 1,819.00 | 20.5M |
| 2025-06-24 | 1,861.50 | 1,864.50 | 1,798.50 | 1,801.00 | 10.2M |
| 2025-06-23 | 1,910.00 | 1,911.00 | 1,853.00 | 1,880.00 | 12.8M |
| 2025-06-20 | 1,919.50 | 1,932.50 | 1,898.00 | 1,898.00 | 13.9M |
| 2025-06-19 | 1,935.50 | 1,944.50 | 1,920.00 | 1,920.00 | 3.6M |
| 2025-06-18 | 1,931.00 | 1,951.00 | 1,928.00 | 1,932.00 | 4.9M |
| 2025-06-17 | 1,922.50 | 1,936.00 | 1,896.00 | 1,931.00 | 5.1M |
| 2025-06-16 | 1,943.50 | 1,953.50 | 1,912.50 | 1,928.00 | 5.3M |
| 2025-06-13 | 1,913.50 | 1,958.50 | 1,913.50 | 1,939.00 | 12.2M |
| 2025-06-12 | 1,880.00 | 1,890.00 | 1,846.50 | 1,885.00 | 6.9M |
| 2025-06-11 | 1,864.00 | 1,878.00 | 1,845.00 | 1,866.50 | 9.1M |
| 2025-06-10 | 1,936.50 | 1,938.00 | 1,872.00 | 1,872.00 | 6.8M |
| 2025-06-09 | 1,936.50 | 1,939.00 | 1,907.00 | 1,922.50 | 6.1M |
| 2025-06-06 | 1,997.00 | 1,997.00 | 1,930.50 | 1,930.50 | 7.0M |
| 2025-06-05 | 1,972.00 | 1,998.50 | 1,955.50 | 1,982.00 | 6.3M |
| 2025-06-04 | 1,974.00 | 1,977.50 | 1,928.00 | 1,962.50 | 7.6M |
| 2025-06-03 | 1,943.00 | 1,967.50 | 1,921.00 | 1,957.00 | 8.2M |
| 2025-06-02 | 1,935.00 | 1,944.00 | 1,887.00 | 1,919.50 | 8.9M |
| 2025-05-30 | 1,883.50 | 1,901.50 | 1,874.50 | 1,901.50 | 12.8M |
| 2025-05-29 | 1,915.00 | 1,921.50 | 1,874.50 | 1,882.50 | 5.6M |
| 2025-05-28 | 1,915.00 | 1,934.50 | 1,903.50 | 1,911.00 | 8.0M |
| 2025-05-27 | 1,870.00 | 1,904.50 | 1,869.50 | 1,900.00 | 5.9M |
| 2025-05-23 | 1,846.00 | 1,856.00 | 1,816.00 | 1,843.00 | 5.7M |
| 2025-05-22 | 1,821.00 | 1,842.00 | 1,808.00 | 1,842.00 | 5.6M |
| 2025-05-21 | 1,809.00 | 1,839.00 | 1,809.00 | 1,819.00 | 4.6M |
| 2025-05-20 | 1,787.50 | 1,797.50 | 1,773.50 | 1,796.50 | 4.0M |
| 2025-05-19 | 1,754.00 | 1,777.00 | 1,733.00 | 1,777.00 | 4.1M |
| 2025-05-16 | 1,760.00 | 1,763.00 | 1,748.00 | 1,762.50 | 4.7M |
| 2025-05-15 | 1,703.50 | 1,755.00 | 1,703.50 | 1,755.00 | 5.7M |
| 2025-05-14 | 1,690.00 | 1,720.50 | 1,681.00 | 1,701.00 | 6.7M |
| 2025-05-13 | 1,669.00 | 1,689.50 | 1,664.00 | 1,673.50 | 3.3M |
| 2025-05-12 | 1,680.00 | 1,683.00 | 1,621.50 | 1,665.50 | 5.8M |
| 2025-05-09 | 1,750.00 | 1,750.00 | 1,668.00 | 1,688.00 | 9.0M |
| 2025-05-08 | 1,733.50 | 1,746.00 | 1,713.00 | 1,746.00 | 5.4M |
| 2025-05-07 | 1,766.50 | 1,777.00 | 1,723.50 | 1,729.00 | 5.1M |
| 2025-05-06 | 1,801.00 | 1,809.50 | 1,752.00 | 1,770.50 | 5.0M |
| 2025-05-02 | 1,746.50 | 1,796.00 | 1,743.00 | 1,779.00 | 6.1M |
| 2025-05-01 | 1,722.00 | 1,742.00 | 1,711.50 | 1,742.00 | 1.9M |
| 2025-04-30 | 1,730.50 | 1,771.00 | 1,730.00 | 1,734.50 | 8.7M |
| 2025-04-29 | 1,686.50 | 1,733.00 | 1,682.00 | 1,729.50 | 6.7M |
| 2025-04-28 | 1,699.00 | 1,705.50 | 1,669.50 | 1,680.50 | 5.0M |
| 2025-04-25 | 1,684.50 | 1,709.50 | 1,675.00 | 1,682.50 | 6.9M |
| 2025-04-24 | 1,663.00 | 1,687.00 | 1,653.50 | 1,678.50 | 6.7M |
| 2025-04-23 | 1,711.00 | 1,719.50 | 1,650.00 | 1,667.00 | 6.2M |
| 2025-04-22 | 1,714.00 | 1,736.50 | 1,704.00 | 1,705.50 | 7.2M |
| 2025-04-17 | 1,712.50 | 1,724.50 | 1,687.50 | 1,715.50 | 4.8M |
| 2025-04-16 | 1,750.00 | 1,760.00 | 1,729.00 | 1,742.00 | 7.8M |
| 2025-04-15 | 1,695.00 | 1,748.00 | 1,694.50 | 1,743.50 | 10.4M |
| 2025-04-14 | 1,680.00 | 1,702.50 | 1,666.50 | 1,693.00 | 7.6M |
| 2025-04-11 | 1,627.50 | 1,664.00 | 1,612.50 | 1,657.50 | 9.3M |
| 2025-04-10 | 1,624.00 | 1,664.00 | 1,597.50 | 1,622.00 | 7.5M |
| 2025-04-09 | 1,560.00 | 1,586.00 | 1,535.50 | 1,572.00 | 13.7M |
| 2025-04-08 | 1,508.50 | 1,607.50 | 1,500.00 | 1,566.50 | 13.1M |
| 2025-04-07 | 1,460.00 | 1,554.00 | 1,394.00 | 1,497.50 | 12.7M |
| 2025-04-04 | 1,626.50 | 1,638.00 | 1,480.00 | 1,517.50 | 11.0M |
| 2025-04-03 | 1,543.50 | 1,628.00 | 1,543.50 | 1,620.50 | 21.4M |
| 2025-04-02 | 1,572.00 | 1,588.50 | 1,550.00 | 1,570.50 | 6.1M |
| 2025-04-01 | 1,562.50 | 1,596.00 | 1,554.50 | 1,585.50 | 4.9M |
| 2025-03-31 | 1,547.50 | 1,569.00 | 1,543.00 | 1,559.50 | 6.5M |
| 2025-03-28 | 1,575.50 | 1,579.00 | 1,539.50 | 1,564.50 | 5.1M |
| 2025-03-27 | 1,573.00 | 1,586.50 | 1,559.00 | 1,584.50 | 6.7M |
| 2025-03-26 | 1,564.00 | 1,589.00 | 1,550.00 | 1,575.50 | 6.4M |
| 2025-03-25 | 1,585.50 | 1,590.50 | 1,570.00 | 1,570.00 | 13.0M |
| 2025-03-24 | 1,605.00 | 1,609.00 | 1,583.50 | 1,584.00 | 4.6M |
| 2025-03-21 | 1,631.50 | 1,639.50 | 1,595.50 | 1,595.50 | 16.0M |
| 2025-03-20 | 1,666.00 | 1,676.00 | 1,605.00 | 1,643.50 | 6.6M |
| 2025-03-19 | 1,671.50 | 1,708.00 | 1,649.50 | 1,673.00 | 7.5M |
| 2025-03-18 | 1,639.50 | 1,658.50 | 1,602.00 | 1,655.00 | 7.6M |
| 2025-03-17 | 1,665.50 | 1,667.00 | 1,627.00 | 1,636.50 | 8.5M |
| 2025-03-14 | 1,592.50 | 1,657.00 | 1,592.50 | 1,657.00 | 8.9M |
| 2025-03-13 | 1,587.00 | 1,605.00 | 1,577.00 | 1,590.50 | 5.9M |
| 2025-03-12 | 1,572.00 | 1,586.00 | 1,530.50 | 1,584.00 | 7.5M |
| 2025-03-11 | 1,572.00 | 1,612.50 | 1,564.50 | 1,575.50 | 10.5M |
| 2025-03-10 | 1,572.00 | 1,580.50 | 1,548.50 | 1,569.00 | 11.3M |
| 2025-03-07 | 1,633.00 | 1,638.50 | 1,565.50 | 1,566.50 | 17.1M |
| 2025-03-06 | 1,650.00 | 1,650.00 | 1,601.00 | 1,633.50 | 14.5M |
| 2025-03-05 | 1,599.50 | 1,634.00 | 1,580.00 | 1,621.50 | 23.2M |
| 2025-03-04 | 1,645.50 | 1,666.00 | 1,551.00 | 1,569.50 | 31.5M |
| 2025-03-03 | 1,590.00 | 1,666.50 | 1,552.00 | 1,611.50 | 48.9M |
| 2025-02-28 | 1,400.50 | 1,420.00 | 1,374.50 | 1,406.50 | 16.0M |
| 2025-02-27 | 1,340.00 | 1,401.50 | 1,340.00 | 1,391.50 | 11.7M |
| 2025-02-26 | 1,380.50 | 1,389.00 | 1,340.00 | 1,345.00 | 6.6M |
| 2025-02-25 | 1,320.00 | 1,366.50 | 1,317.50 | 1,366.00 | 15.6M |
| 2025-02-24 | 1,290.50 | 1,309.50 | 1,274.50 | 1,305.00 | 7.1M |
| 2025-02-21 | 1,282.00 | 1,288.50 | 1,254.00 | 1,255.50 | 10.9M |
| 2025-02-20 | 1,316.00 | 1,332.50 | 1,283.00 | 1,284.00 | 25.1M |
| 2025-02-19 | 1,350.00 | 1,362.50 | 1,292.50 | 1,345.00 | 8.9M |
| 2025-02-18 | 1,364.00 | 1,368.00 | 1,331.00 | 1,336.50 | 13.6M |
| 2025-02-17 | 1,288.50 | 1,339.50 | 1,275.50 | 1,338.00 | 8.7M |
| 2025-02-14 | 1,233.00 | 1,246.00 | 1,222.00 | 1,228.00 | 15.3M |
| 2025-02-13 | 1,175.00 | 1,259.50 | 1,175.00 | 1,248.00 | 6.0M |
| 2025-02-12 | 1,201.50 | 1,211.00 | 1,191.00 | 1,209.50 | 7.3M |
| 2025-02-11 | 1,191.00 | 1,209.00 | 1,181.50 | 1,205.00 | 6.4M |
| 2025-02-10 | 1,193.00 | 1,193.00 | 1,171.00 | 1,180.50 | 14.7M |
| 2025-02-07 | 1,194.00 | 1,204.00 | 1,182.00 | 1,197.00 | 3.8M |
| 2025-02-06 | 1,215.00 | 1,228.50 | 1,179.00 | 1,185.00 | 7.0M |
| 2025-02-05 | 1,205.00 | 1,215.00 | 1,200.50 | 1,208.00 | 11.9M |
| 2025-02-04 | 1,223.50 | 1,233.00 | 1,199.00 | 1,210.50 | 4.4M |
| 2025-02-03 | 1,217.00 | 1,231.00 | 1,213.00 | 1,231.00 | 3.6M |
| 2025-01-31 | 1,214.50 | 1,236.00 | 1,214.50 | 1,224.00 | 5.3M |
| 2025-01-30 | 1,194.00 | 1,218.50 | 1,193.50 | 1,208.50 | 6.4M |
| 2025-01-29 | 1,248.00 | 1,248.00 | 1,195.50 | 1,195.50 | 9.0M |
| 2025-01-28 | 1,242.00 | 1,265.00 | 1,242.00 | 1,251.00 | 4.1M |
| 2025-01-27 | 1,233.00 | 1,245.50 | 1,218.00 | 1,243.50 | 3.8M |
| 2025-01-24 | 1,265.50 | 1,267.00 | 1,230.00 | 1,238.00 | 11.3M |
| 2025-01-23 | 1,248.00 | 1,262.50 | 1,242.50 | 1,258.50 | 4.2M |
| 2025-01-22 | 1,246.50 | 1,259.00 | 1,245.00 | 1,245.00 | 4.1M |
| 2025-01-21 | 1,229.00 | 1,248.50 | 1,225.50 | 1,248.50 | 5.5M |
| 2025-01-20 | 1,226.50 | 1,235.00 | 1,224.50 | 1,224.50 | 4.9M |
| 2025-01-17 | 1,224.00 | 1,227.00 | 1,209.50 | 1,222.50 | 6.1M |
| 2025-01-16 | 1,199.50 | 1,213.00 | 1,194.00 | 1,212.50 | 5.4M |
| 2025-01-15 | 1,187.00 | 1,192.50 | 1,183.00 | 1,188.00 | 5.3M |
| 2025-01-14 | 1,182.00 | 1,194.00 | 1,177.50 | 1,187.00 | 7.3M |
| 2025-01-13 | 1,189.50 | 1,191.50 | 1,168.00 | 1,181.50 | 4.7M |
| 2025-01-10 | 1,187.00 | 1,198.00 | 1,178.50 | 1,192.00 | 3.5M |
| 2025-01-09 | 1,192.50 | 1,199.50 | 1,181.00 | 1,186.50 | 9.4M |
| 2025-01-08 | 1,153.50 | 1,190.00 | 1,153.50 | 1,190.00 | 19.2M |
| 2025-01-07 | 1,150.00 | 1,161.50 | 1,144.50 | 1,154.00 | 6.8M |
| 2025-01-06 | 1,151.50 | 1,153.00 | 1,127.50 | 1,145.50 | 6.7M |
| 2025-01-03 | 1,145.00 | 1,154.50 | 1,142.50 | 1,153.00 | 15.6M |
| 2025-01-02 | 1,150.50 | 1,162.50 | 1,141.50 | 1,153.50 | 3.4M |