26,568.04
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 | 26,445.27 | 26,599.49 | 26,404.26 | 26,568.04 | 48.8M |
| 2025-09-25 | 26,482.12 | 26,482.12 | 26,333.16 | 26,372.18 | 47.2M |
| 2025-09-24 | 26,469.19 | 26,583.59 | 26,357.53 | 26,521.24 | 43.7M |
| 2025-09-23 | 26,496.59 | 26,547.15 | 26,422.29 | 26,452.98 | 46.9M |
| 2025-09-22 | 26,536.27 | 26,561.80 | 26,367.50 | 26,424.76 | 63.4M |
| 2025-09-19 | 26,519.58 | 26,660.84 | 26,505.21 | 26,584.15 | 82.2M |
| 2025-09-18 | 26,641.71 | 26,671.42 | 26,392.96 | 26,504.93 | 47.4M |
| 2025-09-17 | 26,639.37 | 26,659.64 | 26,500.13 | 26,503.32 | 45.9M |
| 2025-09-16 | 26,938.05 | 26,962.54 | 26,554.27 | 26,566.37 | 55.6M |
| 2025-09-15 | 26,937.98 | 27,031.30 | 26,886.75 | 26,920.92 | 50.3M |
| 2025-09-12 | 26,851.48 | 26,884.94 | 26,751.94 | 26,866.44 | 49.3M |
| 2025-09-11 | 26,664.65 | 26,837.99 | 26,633.27 | 26,809.19 | 51.7M |
| 2025-09-10 | 26,601.04 | 26,716.45 | 26,543.26 | 26,617.40 | 71.8M |
| 2025-09-09 | 26,596.40 | 26,632.25 | 26,400.37 | 26,495.07 | 50.2M |
| 2025-09-08 | 26,432.21 | 26,611.88 | 26,430.99 | 26,595.96 | 35.0M |
| 2025-09-05 | 26,486.83 | 26,541.06 | 26,281.60 | 26,365.51 | 48.1M |
| 2025-09-04 | 26,240.93 | 26,496.76 | 26,158.73 | 26,424.82 | 44.6M |
| 2025-09-03 | 26,161.76 | 26,263.95 | 26,024.18 | 26,252.70 | 41.9M |
| 2025-09-02 | 26,454.88 | 26,490.86 | 25,983.35 | 26,077.45 | 47.5M |
| 2025-09-01 | 26,539.42 | 26,578.63 | 26,388.42 | 26,492.79 | 31.4M |
| 2025-08-29 | 26,732.05 | 26,733.75 | 26,508.98 | 26,508.98 | 37.5M |
| 2025-08-28 | 26,722.50 | 26,779.49 | 26,596.87 | 26,755.80 | 37.0M |
| 2025-08-27 | 26,727.46 | 26,829.28 | 26,611.69 | 26,697.22 | 50.1M |
| 2025-08-26 | 26,737.21 | 26,862.80 | 26,650.02 | 26,743.62 | 139.0M |
| 2025-08-25 | 27,053.47 | 27,053.47 | 26,853.54 | 26,913.63 | 34.4M |
| 2025-08-22 | 26,883.38 | 27,162.06 | 26,872.05 | 27,103.82 | 60.9M |
| 2025-08-21 | 26,924.88 | 26,942.79 | 26,756.64 | 26,908.38 | 34.2M |
| 2025-08-20 | 26,859.54 | 26,953.20 | 26,850.16 | 26,925.21 | 38.6M |
| 2025-08-19 | 26,918.41 | 26,993.59 | 26,839.21 | 26,933.06 | 38.3M |
| 2025-08-18 | 26,849.96 | 26,899.32 | 26,738.55 | 26,899.32 | 62.9M |
| 2025-08-15 | 26,909.16 | 26,924.21 | 26,717.17 | 26,826.81 | 50.1M |
| 2025-08-14 | 26,601.58 | 26,747.04 | 26,591.32 | 26,747.04 | 53.0M |
| 2025-08-13 | 26,432.94 | 26,588.18 | 26,424.55 | 26,525.96 | 50.2M |
| 2025-08-12 | 26,271.37 | 26,354.66 | 26,218.32 | 26,313.38 | 61.4M |
| 2025-08-11 | 26,219.27 | 26,224.80 | 26,018.08 | 26,190.79 | 44.4M |
| 2025-08-08 | 26,023.90 | 26,167.18 | 26,023.90 | 26,123.14 | 59.7M |
| 2025-08-07 | 25,866.45 | 26,018.22 | 25,857.56 | 25,987.37 | 65.2M |
| 2025-08-06 | 25,756.63 | 25,795.63 | 25,622.59 | 25,795.63 | 52.3M |
| 2025-08-05 | 25,789.04 | 25,805.78 | 25,517.90 | 25,653.23 | 52.8M |
| 2025-08-04 | 25,419.30 | 25,661.65 | 25,413.83 | 25,661.65 | 49.0M |
| 2025-08-01 | 25,640.64 | 25,695.42 | 25,217.78 | 25,316.14 | 91.4M |
| 2025-07-31 | 25,866.36 | 26,029.19 | 25,744.54 | 25,744.54 | 93.2M |
| 2025-07-30 | 25,645.28 | 25,799.72 | 25,547.55 | 25,754.18 | 117.2M |
| 2025-07-29 | 25,507.81 | 25,771.69 | 25,466.77 | 25,677.19 | 75.6M |
| 2025-07-28 | 25,748.77 | 25,806.67 | 25,475.27 | 25,538.53 | 68.6M |
| 2025-07-25 | 25,671.61 | 25,672.85 | 25,395.72 | 25,536.65 | 49.3M |
| 2025-07-24 | 25,621.39 | 25,841.45 | 25,597.63 | 25,692.51 | 0.0M |
| 2025-07-23 | 25,420.29 | 25,586.30 | 25,345.31 | 25,398.77 | 80.0M |
| 2025-07-22 | 25,259.92 | 25,347.94 | 25,206.36 | 25,334.32 | 48.5M |
| 2025-07-21 | 25,265.33 | 25,293.08 | 25,161.37 | 25,293.08 | 45.2M |
| 2025-07-18 | 25,300.80 | 25,324.04 | 25,166.08 | 25,208.98 | 50.3M |
| 2025-07-17 | 25,128.88 | 25,248.37 | 25,103.12 | 25,203.77 | 44.2M |
| 2025-07-16 | 25,065.36 | 25,232.17 | 25,029.95 | 25,029.95 | 86.1M |
| 2025-07-15 | 25,320.63 | 25,372.30 | 25,054.85 | 25,054.85 | 52.1M |
| 2025-07-14 | 25,045.74 | 25,285.84 | 25,027.01 | 25,285.84 | 53.0M |
| 2025-07-11 | 25,306.35 | 25,385.02 | 25,213.63 | 25,255.82 | 62.2M |
| 2025-07-10 | 25,551.02 | 25,551.02 | 25,324.68 | 25,403.44 | 69.7M |
| 2025-07-09 | 25,271.04 | 25,498.39 | 25,271.04 | 25,498.39 | 77.3M |
| 2025-07-08 | 25,218.87 | 25,244.63 | 25,148.44 | 25,175.58 | 73.1M |
| 2025-07-07 | 25,097.02 | 25,176.96 | 25,031.95 | 25,176.96 | 62.6M |
| 2025-07-04 | 25,187.66 | 25,217.77 | 24,996.52 | 25,108.17 | 54.2M |
| 2025-07-03 | 25,065.73 | 25,245.65 | 24,994.22 | 25,245.65 | 66.1M |
| 2025-07-02 | 25,035.76 | 25,090.19 | 24,902.21 | 25,024.28 | 84.3M |
| 2025-07-01 | 24,960.94 | 24,998.42 | 24,854.39 | 24,940.35 | 54.8M |
| 2025-06-30 | 24,931.55 | 24,938.57 | 24,719.63 | 24,938.57 | 47.6M |
| 2025-06-27 | 24,621.08 | 24,798.38 | 24,598.52 | 24,798.38 | 54.6M |
| 2025-06-26 | 24,433.43 | 24,581.27 | 24,412.22 | 24,474.41 | 49.3M |
| 2025-06-25 | 24,744.51 | 24,745.20 | 24,393.35 | 24,408.53 | 59.9M |
| 2025-06-24 | 24,622.19 | 24,816.24 | 24,586.71 | 24,654.44 | 97.4M |
| 2025-06-23 | 24,213.35 | 24,426.48 | 24,166.99 | 24,331.80 | 65.1M |
| 2025-06-20 | 24,355.59 | 24,616.77 | 24,355.59 | 24,445.10 | 65.0M |
| 2025-06-19 | 24,566.83 | 24,614.85 | 24,305.61 | 24,318.03 | 45.4M |
| 2025-06-18 | 24,602.47 | 24,718.04 | 24,535.71 | 24,665.33 | 45.8M |
| 2025-06-17 | 24,708.67 | 24,710.11 | 24,544.34 | 24,585.63 | 100.1M |
| 2025-06-16 | 24,638.30 | 24,890.32 | 24,627.61 | 24,853.61 | 74.1M |
| 2025-06-13 | 24,546.19 | 24,625.13 | 24,464.74 | 24,600.98 | 79.9M |
| 2025-06-12 | 24,813.56 | 24,946.69 | 24,629.27 | 24,870.70 | 60.3M |
| 2025-06-11 | 24,933.74 | 25,000.12 | 24,832.78 | 24,927.91 | 50.1M |
| 2025-06-10 | 25,058.62 | 25,151.80 | 24,991.14 | 24,991.14 | 50.5M |
| 2025-06-09 | 25,026.23 | 25,092.64 | 24,959.03 | 25,056.14 | 41.1M |
| 2025-06-06 | 25,036.44 | 25,097.74 | 24,977.56 | 25,019.25 | 46.0M |
| 2025-06-05 | 24,899.74 | 25,053.19 | 24,800.42 | 25,053.19 | 60.5M |
| 2025-06-04 | 24,987.96 | 25,063.01 | 24,852.55 | 24,912.16 | 59.3M |
| 2025-06-03 | 25,034.78 | 25,043.89 | 24,836.76 | 24,893.37 | 52.2M |
| 2025-06-02 | 24,716.67 | 24,964.68 | 24,702.35 | 24,942.69 | 53.2M |
| 2025-05-30 | 24,694.42 | 24,860.75 | 24,661.72 | 24,755.53 | 403.6M |
| 2025-05-29 | 24,782.66 | 24,785.98 | 24,624.70 | 24,647.45 | 54.1M |
| 2025-05-28 | 24,750.99 | 24,829.43 | 24,608.04 | 24,608.04 | 53.3M |
| 2025-05-27 | 24,728.18 | 24,860.53 | 24,699.77 | 24,782.77 | 59.3M |
| 2025-05-26 | 24,782.12 | 24,825.04 | 24,702.98 | 24,773.49 | 51.4M |
| 2025-05-23 | 24,746.00 | 24,834.53 | 24,038.91 | 24,493.65 | 119.3M |
| 2025-05-22 | 24,665.42 | 24,729.87 | 24,555.21 | 24,692.18 | 61.8M |
| 2025-05-21 | 24,802.38 | 24,902.85 | 24,695.75 | 24,799.20 | 72.6M |
| 2025-05-20 | 24,508.30 | 24,894.35 | 24,500.62 | 24,838.19 | 117.8M |
| 2025-05-19 | 24,348.27 | 24,396.13 | 24,242.89 | 24,396.13 | 67.7M |
| 2025-05-16 | 24,185.10 | 24,320.36 | 24,151.91 | 24,308.99 | 67.8M |
| 2025-05-15 | 23,838.83 | 24,090.62 | 23,822.86 | 24,090.62 | 56.3M |
| 2025-05-14 | 23,835.53 | 23,948.74 | 23,774.53 | 23,896.49 | 84.2M |
| 2025-05-13 | 23,667.83 | 23,867.82 | 23,651.09 | 23,813.31 | 73.2M |
| 2025-05-12 | 23,559.46 | 23,638.31 | 23,364.80 | 23,580.88 | 90.2M |
| 2025-05-09 | 23,386.92 | 23,439.51 | 23,293.91 | 23,366.24 | 79.1M |
| 2025-05-08 | 23,350.11 | 23,376.87 | 23,268.63 | 23,338.72 | 77.2M |
| 2025-05-07 | 23,300.16 | 23,331.60 | 23,210.56 | 23,302.37 | 56.8M |
| 2025-05-06 | 23,352.86 | 23,392.47 | 23,049.80 | 23,314.12 | 64.8M |
| 2025-05-05 | 23,189.10 | 23,314.68 | 23,189.10 | 23,307.98 | 52.8M |
| 2025-05-02 | 23,030.51 | 23,174.01 | 22,890.78 | 23,154.56 | 129.0M |
| 2025-04-30 | 22,930.07 | 22,949.65 | 22,544.45 | 22,813.15 | 109.5M |
| 2025-04-29 | 23,012.03 | 23,046.05 | 22,785.11 | 22,853.94 | 65.4M |
| 2025-04-28 | 22,923.95 | 22,992.33 | 22,852.22 | 22,923.27 | 67.7M |
| 2025-04-25 | 22,728.53 | 22,823.87 | 22,671.69 | 22,823.87 | 103.1M |
| 2025-04-24 | 22,492.86 | 22,624.93 | 22,428.02 | 22,571.57 | 59.1M |
| 2025-04-23 | 22,491.83 | 22,552.62 | 22,371.06 | 22,501.31 | 90.0M |
| 2025-04-22 | 21,941.69 | 22,216.93 | 21,924.77 | 22,216.93 | 59.5M |
| 2025-04-17 | 22,178.74 | 22,186.76 | 22,023.09 | 22,107.82 | 66.3M |
| 2025-04-16 | 22,061.04 | 22,211.15 | 21,959.36 | 22,211.15 | 63.4M |
| 2025-04-15 | 21,803.51 | 22,144.32 | 21,784.42 | 22,139.30 | 74.2M |
| 2025-04-14 | 21,644.02 | 21,769.51 | 21,430.95 | 21,713.98 | 69.5M |
| 2025-04-11 | 21,276.03 | 21,362.66 | 20,944.52 | 21,191.13 | 87.2M |
| 2025-04-10 | 21,730.20 | 21,754.04 | 21,188.71 | 21,188.71 | 255.2M |
| 2025-04-09 | 20,269.00 | 20,516.98 | 19,982.20 | 20,297.98 | 140.9M |
| 2025-04-08 | 20,545.37 | 21,032.28 | 20,249.68 | 20,814.36 | 213.2M |
| 2025-04-07 | 20,861.62 | 21,156.08 | 19,821.58 | 20,257.39 | 389.2M |
| 2025-04-04 | 22,514.01 | 22,521.76 | 21,096.78 | 21,364.79 | 275.9M |
| 2025-04-03 | 22,601.99 | 22,881.21 | 22,574.82 | 22,705.24 | 128.4M |
| 2025-04-02 | 22,833.92 | 22,933.74 | 22,738.89 | 22,933.74 | 69.5M |
| 2025-04-01 | 22,748.37 | 22,887.37 | 22,643.90 | 22,870.80 | 72.5M |
| 2025-03-31 | 22,839.70 | 22,876.32 | 22,544.77 | 22,661.59 | 102.2M |
| 2025-03-28 | 23,138.77 | 23,266.71 | 22,951.09 | 23,021.68 | 71.3M |
| 2025-03-27 | 23,110.31 | 23,275.75 | 22,981.05 | 23,226.81 | 57.8M |
| 2025-03-26 | 23,339.66 | 23,373.83 | 23,235.55 | 23,250.50 | 66.1M |
| 2025-03-25 | 23,097.33 | 23,374.90 | 23,097.13 | 23,333.69 | 68.1M |
| 2025-03-24 | 23,217.90 | 23,278.36 | 22,985.64 | 23,004.67 | 63.6M |
| 2025-03-21 | 23,030.37 | 23,086.42 | 22,919.74 | 23,060.66 | 111.6M |
| 2025-03-20 | 23,286.35 | 23,389.30 | 22,987.73 | 23,119.51 | 83.8M |
| 2025-03-19 | 23,076.52 | 23,313.12 | 23,057.40 | 23,293.14 | 67.0M |
| 2025-03-18 | 22,914.76 | 23,177.41 | 22,861.69 | 23,177.41 | 103.1M |
| 2025-03-17 | 22,633.17 | 22,812.81 | 22,599.40 | 22,812.81 | 63.4M |
| 2025-03-14 | 22,294.34 | 22,595.92 | 22,259.63 | 22,585.25 | 80.8M |
| 2025-03-13 | 22,237.07 | 22,475.86 | 22,189.63 | 22,304.69 | 64.5M |
| 2025-03-12 | 22,482.18 | 22,521.90 | 22,168.56 | 22,301.91 | 87.4M |
| 2025-03-11 | 22,693.48 | 22,775.50 | 22,306.47 | 22,415.83 | 112.0M |
| 2025-03-10 | 23,128.95 | 23,177.49 | 22,752.80 | 22,777.78 | 105.4M |
| 2025-03-07 | 23,021.62 | 23,102.92 | 22,850.97 | 23,057.30 | 82.9M |
| 2025-03-06 | 23,146.05 | 23,234.96 | 22,936.63 | 23,106.52 | 111.2M |
| 2025-03-05 | 22,977.50 | 23,263.83 | 22,970.15 | 23,016.05 | 116.0M |
| 2025-03-04 | 23,000.30 | 23,054.20 | 22,580.46 | 22,636.07 | 135.8M |
| 2025-03-03 | 22,990.56 | 23,220.24 | 22,886.70 | 23,129.34 | 93.6M |
| 2025-02-28 | 22,818.07 | 22,911.72 | 22,777.51 | 22,905.40 | 86.4M |
| 2025-02-27 | 22,675.01 | 22,877.61 | 22,619.89 | 22,808.21 | 102.0M |
| 2025-02-26 | 22,542.47 | 22,751.55 | 22,542.47 | 22,735.65 | 72.5M |
| 2025-02-25 | 22,339.84 | 22,665.92 | 22,331.95 | 22,511.87 | 95.5M |
| 2025-02-24 | 22,462.95 | 22,560.94 | 22,342.97 | 22,466.48 | 73.9M |
| 2025-02-21 | 22,470.12 | 22,483.67 | 22,315.83 | 22,399.42 | 80.0M |
| 2025-02-20 | 22,400.32 | 22,549.35 | 22,398.76 | 22,462.70 | 76.6M |
| 2025-02-19 | 22,640.28 | 22,700.67 | 22,351.72 | 22,370.90 | 83.5M |
| 2025-02-18 | 22,525.35 | 22,679.16 | 22,524.77 | 22,644.08 | 71.3M |
| 2025-02-17 | 22,332.97 | 22,523.67 | 22,332.97 | 22,484.35 | 65.5M |
| 2025-02-14 | 22,361.01 | 22,365.74 | 22,278.81 | 22,315.69 | 78.9M |
| 2025-02-13 | 22,358.07 | 22,418.16 | 22,238.66 | 22,357.20 | 76.2M |
| 2025-02-12 | 22,130.15 | 22,274.02 | 22,129.14 | 22,248.76 | 100.2M |
| 2025-02-11 | 22,030.61 | 22,126.48 | 21,985.10 | 22,106.73 | 121.6M |
| 2025-02-10 | 22,028.29 | 22,114.80 | 22,004.34 | 22,062.44 | 64.9M |
| 2025-02-07 | 22,290.17 | 22,349.70 | 22,001.23 | 22,016.78 | 84.0M |
| 2025-02-06 | 22,124.10 | 22,253.39 | 22,048.57 | 22,249.18 | 125.3M |
| 2025-02-05 | 21,995.97 | 22,084.63 | 21,975.41 | 22,068.16 | 144.1M |
| 2025-02-04 | 21,724.47 | 21,985.13 | 21,652.45 | 21,958.46 | 71.5M |
| 2025-02-03 | 21,581.43 | 21,778.11 | 21,561.73 | 21,700.77 | 93.6M |
| 2025-01-31 | 22,061.60 | 22,061.60 | 21,933.29 | 21,944.92 | 60.8M |
| 2025-01-30 | 21,853.59 | 22,006.47 | 21,844.21 | 21,981.42 | 81.8M |
| 2025-01-29 | 21,689.11 | 21,803.82 | 21,675.56 | 21,788.78 | 76.5M |
| 2025-01-28 | 21,380.78 | 21,670.32 | 21,368.51 | 21,586.15 | 60.9M |
| 2025-01-27 | 21,265.06 | 21,465.59 | 21,265.06 | 21,405.66 | 60.7M |
| 2025-01-24 | 21,629.59 | 21,640.89 | 21,381.28 | 21,433.02 | 61.5M |
| 2025-01-23 | 21,446.60 | 21,567.14 | 21,438.64 | 21,534.52 | 109.3M |
| 2025-01-22 | 21,564.95 | 21,615.88 | 21,425.92 | 21,478.81 | 64.2M |
| 2025-01-21 | 21,387.33 | 21,532.39 | 21,324.43 | 21,526.94 | 52.6M |
| 2025-01-20 | 21,395.33 | 21,546.55 | 21,390.65 | 21,459.27 | 73.2M |
| 2025-01-17 | 21,245.94 | 21,374.35 | 21,245.94 | 21,346.29 | 66.1M |
| 2025-01-16 | 21,336.15 | 21,341.27 | 21,111.48 | 21,200.41 | 68.0M |
| 2025-01-15 | 20,988.27 | 21,214.82 | 20,948.08 | 21,202.67 | 73.8M |
| 2025-01-14 | 21,035.70 | 21,059.50 | 20,934.29 | 20,959.84 | 79.6M |
| 2025-01-13 | 21,085.71 | 21,101.72 | 20,882.56 | 20,959.32 | 0.0M |
| 2025-01-10 | 21,401.63 | 21,414.24 | 21,131.56 | 21,167.30 | 82.9M |
| 2025-01-09 | 21,210.07 | 21,430.71 | 21,203.75 | 21,426.68 | 66.4M |
| 2025-01-08 | 21,191.32 | 21,336.77 | 21,089.96 | 21,255.16 | 81.8M |
| 2025-01-07 | 21,180.42 | 21,276.40 | 21,046.10 | 21,203.53 | 64.7M |
| 2025-01-06 | 21,154.89 | 21,160.96 | 20,919.91 | 21,157.14 | 69.7M |
| 2025-01-03 | 21,163.92 | 21,177.93 | 21,034.97 | 21,075.54 | 38.5M |
| 2025-01-02 | 20,966.66 | 21,130.94 | 20,797.89 | 21,130.94 | 72.1M |