3,585.00
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3,720.00 | 3,790.00 | 3,550.00 | 3,585.00 | 0.2M |
| 2025-09-29 | 3,620.00 | 3,750.00 | 3,615.00 | 3,650.00 | 0.2M |
| 2025-09-26 | 3,700.00 | 3,710.00 | 3,550.00 | 3,615.00 | 0.2M |
| 2025-09-25 | 3,775.00 | 3,900.00 | 3,700.00 | 3,725.00 | 0.2M |
| 2025-09-24 | 3,925.00 | 3,925.00 | 3,750.00 | 3,775.00 | 0.3M |
| 2025-09-23 | 3,890.00 | 3,970.00 | 3,880.00 | 3,925.00 | 0.2M |
| 2025-09-22 | 4,000.00 | 4,140.00 | 3,890.00 | 3,910.00 | 0.3M |
| 2025-09-19 | 4,005.00 | 4,195.00 | 3,965.00 | 4,000.00 | 0.3M |
| 2025-09-18 | 4,050.00 | 4,070.00 | 3,925.00 | 4,000.00 | 0.3M |
| 2025-09-17 | 4,005.00 | 4,280.00 | 3,985.00 | 4,050.00 | 0.3M |
| 2025-09-16 | 4,105.00 | 4,110.00 | 3,940.00 | 3,960.00 | 0.3M |
| 2025-09-15 | 4,185.00 | 4,255.00 | 4,045.00 | 4,070.00 | 0.3M |
| 2025-09-12 | 4,250.00 | 4,395.00 | 4,125.00 | 4,170.00 | 0.4M |
| 2025-09-11 | 4,350.00 | 4,380.00 | 4,150.00 | 4,170.00 | 0.3M |
| 2025-09-10 | 4,245.00 | 4,365.00 | 4,130.00 | 4,300.00 | 0.3M |
| 2025-09-09 | 3,890.00 | 4,350.00 | 3,865.00 | 4,240.00 | 1.0M |
| 2025-09-08 | 3,785.00 | 3,895.00 | 3,715.00 | 3,845.00 | 0.2M |
| 2025-09-05 | 3,830.00 | 3,895.00 | 3,730.00 | 3,785.00 | 0.2M |
| 2025-09-04 | 3,800.00 | 3,940.00 | 3,800.00 | 3,815.00 | 0.2M |
| 2025-09-03 | 3,980.00 | 3,980.00 | 3,830.00 | 3,895.00 | 0.2M |
| 2025-09-02 | 3,860.00 | 3,950.00 | 3,835.00 | 3,935.00 | 0.2M |
| 2025-09-01 | 4,095.00 | 4,245.00 | 3,840.00 | 3,855.00 | 0.6M |
| 2025-08-29 | 4,310.00 | 4,390.00 | 4,095.00 | 4,115.00 | 0.4M |
| 2025-08-28 | 4,410.00 | 4,490.00 | 4,270.00 | 4,300.00 | 0.2M |
| 2025-08-27 | 4,360.00 | 4,670.00 | 4,225.00 | 4,410.00 | 0.4M |
| 2025-08-26 | 4,680.00 | 4,680.00 | 4,250.00 | 4,325.00 | 0.7M |
| 2025-08-25 | 4,590.00 | 4,880.00 | 4,570.00 | 4,685.00 | 0.4M |
| 2025-08-22 | 4,715.00 | 4,800.00 | 4,500.00 | 4,590.00 | 0.3M |
| 2025-08-21 | 4,640.00 | 4,960.00 | 4,640.00 | 4,715.00 | 0.5M |
| 2025-08-20 | 4,400.00 | 4,730.00 | 4,350.00 | 4,690.00 | 0.4M |
| 2025-08-19 | 4,770.00 | 4,840.00 | 4,495.00 | 4,540.00 | 0.4M |
| 2025-08-18 | 4,715.00 | 4,870.00 | 4,700.00 | 4,775.00 | 0.6M |
| 2025-08-14 | 4,895.00 | 5,070.00 | 4,815.00 | 5,000.00 | 1.0M |
| 2025-08-13 | 4,795.00 | 4,890.00 | 4,635.00 | 4,780.00 | 0.6M |
| 2025-08-12 | 5,030.00 | 5,060.00 | 4,620.00 | 4,700.00 | 0.9M |
| 2025-08-11 | 4,830.00 | 5,180.00 | 4,640.00 | 5,060.00 | 1.5M |
| 2025-08-08 | 4,870.00 | 4,900.00 | 4,750.00 | 4,825.00 | 0.5M |
| 2025-08-07 | 4,560.00 | 5,050.00 | 4,560.00 | 4,835.00 | 1.6M |
| 2025-08-06 | 4,285.00 | 4,710.00 | 4,200.00 | 4,510.00 | 1.1M |
| 2025-08-05 | 4,355.00 | 4,430.00 | 4,225.00 | 4,295.00 | 0.3M |
| 2025-08-04 | 4,300.00 | 4,360.00 | 4,205.00 | 4,310.00 | 0.3M |
| 2025-08-01 | 4,420.00 | 4,495.00 | 4,235.00 | 4,360.00 | 0.5M |
| 2025-07-31 | 4,080.00 | 4,660.00 | 4,070.00 | 4,430.00 | 1.4M |
| 2025-07-30 | 4,505.00 | 4,570.00 | 4,075.00 | 4,080.00 | 1.1M |
| 2025-07-29 | 4,370.00 | 4,530.00 | 4,255.00 | 4,480.00 | 0.5M |
| 2025-07-28 | 4,440.00 | 4,605.00 | 4,265.00 | 4,375.00 | 0.6M |
| 2025-07-25 | 4,370.00 | 4,490.00 | 4,260.00 | 4,430.00 | 0.4M |
| 2025-07-24 | 4,395.00 | 4,520.00 | 4,335.00 | 4,400.00 | 0.5M |
| 2025-07-23 | 4,500.00 | 4,550.00 | 4,160.00 | 4,430.00 | 0.9M |
| 2025-07-22 | 4,800.00 | 4,815.00 | 4,455.00 | 4,490.00 | 1.2M |
| 2025-07-21 | 4,945.00 | 5,020.00 | 4,800.00 | 4,800.00 | 0.8M |
| 2025-07-18 | 4,825.00 | 5,190.00 | 4,735.00 | 5,000.00 | 1.8M |
| 2025-07-17 | 4,930.00 | 4,935.00 | 4,715.00 | 4,780.00 | 0.9M |
| 2025-07-16 | 4,755.00 | 4,895.00 | 4,455.00 | 4,855.00 | 1.6M |
| 2025-07-15 | 5,310.00 | 5,340.00 | 4,575.00 | 4,760.00 | 4.8M |
| 2025-07-14 | 5,110.00 | 5,920.00 | 5,030.00 | 5,610.00 | 6.9M |
| 2025-07-11 | 5,050.00 | 5,200.00 | 4,830.00 | 5,100.00 | 2.2M |
| 2025-07-10 | 5,590.00 | 5,760.00 | 4,840.00 | 4,860.00 | 3.1M |
| 2025-07-09 | 5,260.00 | 5,450.00 | 5,070.00 | 5,380.00 | 1.0M |
| 2025-07-08 | 4,910.00 | 5,350.00 | 4,550.00 | 5,260.00 | 2.6M |
| 2025-07-07 | 5,940.00 | 5,980.00 | 4,910.00 | 5,130.00 | 3.1M |
| 2025-07-04 | 5,980.00 | 6,340.00 | 5,860.00 | 5,900.00 | 2.1M |
| 2025-07-03 | 6,250.00 | 6,440.00 | 5,800.00 | 5,950.00 | 0.9M |
| 2025-07-02 | 5,900.00 | 6,290.00 | 5,690.00 | 6,000.00 | 1.4M |
| 2025-07-01 | 6,710.00 | 7,160.00 | 5,700.00 | 5,990.00 | 3.4M |
| 2025-06-30 | 6,650.00 | 6,770.00 | 6,370.00 | 6,590.00 | 0.9M |
| 2025-06-27 | 7,130.00 | 7,380.00 | 6,550.00 | 6,630.00 | 1.6M |
| 2025-06-26 | 6,270.00 | 7,420.00 | 6,260.00 | 7,120.00 | 4.6M |
| 2025-06-25 | 7,000.00 | 7,000.00 | 6,190.00 | 6,380.00 | 2.2M |
| 2025-06-24 | 6,880.00 | 7,350.00 | 6,600.00 | 6,840.00 | 2.6M |
| 2025-06-23 | 6,800.00 | 7,050.00 | 6,400.00 | 6,520.00 | 2.8M |
| 2025-06-20 | 6,090.00 | 7,200.00 | 5,970.00 | 7,110.00 | 4.0M |
| 2025-06-19 | 6,250.00 | 6,440.00 | 5,840.00 | 6,100.00 | 1.5M |
| 2025-06-18 | 5,350.00 | 6,200.00 | 5,220.00 | 6,200.00 | 2.5M |
| 2025-06-17 | 5,120.00 | 5,490.00 | 4,900.00 | 5,350.00 | 1.9M |
| 2025-06-16 | 4,400.00 | 4,900.00 | 4,400.00 | 4,875.00 | 1.4M |
| 2025-06-13 | 4,375.00 | 4,480.00 | 4,150.00 | 4,415.00 | 1.1M |
| 2025-06-12 | 4,400.00 | 4,680.00 | 4,245.00 | 4,375.00 | 1.0M |
| 2025-06-11 | 4,415.00 | 4,490.00 | 4,155.00 | 4,450.00 | 0.9M |
| 2025-06-10 | 4,225.00 | 4,405.00 | 4,060.00 | 4,385.00 | 1.4M |
| 2025-06-09 | 4,020.00 | 4,280.00 | 3,880.00 | 3,950.00 | 1.3M |
| 2025-06-05 | 4,510.00 | 4,760.00 | 3,795.00 | 4,045.00 | 3.3M |
| 2025-06-04 | 4,310.00 | 4,500.00 | 4,125.00 | 4,470.00 | 1.8M |
| 2025-06-02 | 3,800.00 | 4,440.00 | 3,670.00 | 4,245.00 | 3.9M |
| 2025-05-30 | 3,870.00 | 3,880.00 | 3,725.00 | 3,810.00 | 0.9M |
| 2025-05-29 | 3,645.00 | 3,885.00 | 3,565.00 | 3,865.00 | 1.6M |
| 2025-05-28 | 3,225.00 | 3,785.00 | 3,210.00 | 3,640.00 | 4.4M |
| 2025-05-27 | 3,325.00 | 3,460.00 | 3,140.00 | 3,165.00 | 2.0M |
| 2025-05-26 | 2,770.00 | 3,355.00 | 2,760.00 | 3,300.00 | 4.8M |
| 2025-05-23 | 2,505.00 | 2,905.00 | 2,420.00 | 2,820.00 | 4.5M |
| 2025-05-22 | 2,650.00 | 2,780.00 | 2,300.00 | 2,500.00 | 3.4M |
| 2025-05-21 | 2,405.00 | 2,590.00 | 2,365.00 | 2,465.00 | 1.3M |
| 2025-05-20 | 2,235.00 | 2,395.00 | 2,200.00 | 2,385.00 | 0.9M |
| 2025-05-19 | 2,300.00 | 2,300.00 | 2,200.00 | 2,225.00 | 0.3M |
| 2025-05-16 | 2,330.00 | 2,355.00 | 2,215.00 | 2,275.00 | 0.8M |
| 2025-05-15 | 2,025.00 | 2,440.00 | 2,025.00 | 2,390.00 | 4.5M |
| 2025-05-14 | 1,934.00 | 2,075.00 | 1,920.00 | 2,030.00 | 0.8M |
| 2025-05-13 | 1,989.00 | 1,998.00 | 1,922.00 | 1,932.00 | 0.2M |
| 2025-05-12 | 1,789.00 | 2,045.00 | 1,772.00 | 1,989.00 | 1.1M |
| 2025-05-09 | 1,843.00 | 2,025.00 | 1,758.00 | 1,770.00 | 0.7M |
| 2025-05-08 | 1,839.00 | 1,890.00 | 1,759.00 | 1,767.00 | 0.4M |
| 2025-05-07 | 1,899.00 | 1,940.00 | 1,820.00 | 1,838.00 | 0.3M |
| 2025-05-02 | 1,893.00 | 2,020.00 | 1,850.00 | 1,900.00 | 0.4M |
| 2025-04-30 | 1,868.00 | 1,919.00 | 1,841.00 | 1,893.00 | 0.2M |
| 2025-04-29 | 1,878.00 | 1,933.00 | 1,857.00 | 1,866.00 | 0.3M |
| 2025-04-28 | 1,947.00 | 1,947.00 | 1,833.00 | 1,865.00 | 0.2M |
| 2025-04-25 | 1,865.00 | 2,000.00 | 1,810.00 | 1,874.00 | 0.3M |
| 2025-04-24 | 1,855.00 | 1,947.00 | 1,785.00 | 1,834.00 | 0.4M |
| 2025-04-23 | 1,883.00 | 2,065.00 | 1,821.00 | 1,851.00 | 0.6M |
| 2025-04-22 | 1,980.00 | 1,992.00 | 1,851.00 | 1,851.00 | 0.3M |
| 2025-04-21 | 1,976.00 | 1,990.00 | 1,909.00 | 1,942.00 | 0.2M |
| 2025-04-18 | 1,923.00 | 2,050.00 | 1,870.00 | 1,972.00 | 0.3M |
| 2025-04-17 | 1,870.00 | 1,950.00 | 1,840.00 | 1,900.00 | 0.2M |
| 2025-04-16 | 1,850.00 | 1,993.00 | 1,782.00 | 1,891.00 | 0.4M |
| 2025-04-15 | 1,860.00 | 1,875.00 | 1,750.00 | 1,850.00 | 0.2M |
| 2025-04-14 | 1,732.00 | 1,900.00 | 1,701.00 | 1,820.00 | 0.4M |
| 2025-04-11 | 1,665.00 | 1,747.00 | 1,641.00 | 1,699.00 | 0.3M |
| 2025-04-10 | 1,683.00 | 1,683.00 | 1,588.00 | 1,667.00 | 0.1M |
| 2025-04-09 | 1,613.00 | 1,645.00 | 1,560.00 | 1,587.00 | 0.3M |
| 2025-04-08 | 1,765.00 | 1,840.00 | 1,645.00 | 1,650.00 | 0.3M |
| 2025-04-07 | 1,800.00 | 1,839.00 | 1,744.00 | 1,765.00 | 0.2M |
| 2025-04-04 | 1,763.00 | 1,858.00 | 1,756.00 | 1,842.00 | 0.2M |
| 2025-04-03 | 1,840.00 | 1,877.00 | 1,796.00 | 1,840.00 | 0.2M |
| 2025-04-02 | 1,924.00 | 1,950.00 | 1,842.00 | 1,845.00 | 0.2M |
| 2025-04-01 | 1,881.00 | 1,926.00 | 1,850.00 | 1,924.00 | 0.2M |
| 2025-03-31 | 1,970.00 | 2,085.00 | 1,897.00 | 1,897.00 | 0.3M |
| 2025-03-28 | 2,200.00 | 2,200.00 | 1,990.00 | 1,997.00 | 0.5M |
| 2025-03-27 | 2,080.00 | 2,155.00 | 2,025.00 | 2,155.00 | 0.7M |
| 2025-03-26 | 1,770.00 | 2,140.00 | 1,770.00 | 2,080.00 | 2.6M |
| 2025-03-25 | 1,800.00 | 1,865.00 | 1,747.00 | 1,770.00 | 0.5M |
| 2025-03-24 | 1,720.00 | 1,761.00 | 1,680.00 | 1,757.00 | 0.1M |
| 2025-03-21 | 1,710.00 | 1,749.00 | 1,710.00 | 1,712.00 | 0.1M |
| 2025-03-20 | 1,757.00 | 1,816.00 | 1,722.00 | 1,732.00 | 0.2M |
| 2025-03-19 | 1,849.00 | 1,849.00 | 1,730.00 | 1,757.00 | 0.2M |
| 2025-03-18 | 1,760.00 | 1,890.00 | 1,760.00 | 1,805.00 | 0.3M |
| 2025-03-17 | 1,745.00 | 1,788.00 | 1,711.00 | 1,749.00 | 0.1M |
| 2025-03-14 | 1,741.00 | 1,760.00 | 1,696.00 | 1,701.00 | 0.2M |
| 2025-03-13 | 1,788.00 | 1,806.00 | 1,700.00 | 1,741.00 | 0.3M |
| 2025-03-12 | 1,883.00 | 1,883.00 | 1,775.00 | 1,788.00 | 0.2M |
| 2025-03-11 | 1,747.00 | 1,830.00 | 1,630.00 | 1,823.00 | 0.3M |
| 2025-03-10 | 1,746.00 | 1,880.00 | 1,735.00 | 1,770.00 | 0.2M |
| 2025-03-07 | 1,811.00 | 1,825.00 | 1,732.00 | 1,773.00 | 0.2M |
| 2025-03-06 | 1,913.00 | 1,918.00 | 1,741.00 | 1,839.00 | 0.7M |
| 2025-03-05 | 2,055.00 | 2,060.00 | 1,912.00 | 1,921.00 | 0.5M |
| 2025-03-04 | 2,000.00 | 2,060.00 | 1,880.00 | 1,995.00 | 0.3M |
| 2025-02-28 | 2,130.00 | 2,130.00 | 1,949.00 | 1,967.00 | 0.7M |
| 2025-02-27 | 2,140.00 | 2,235.00 | 2,100.00 | 2,140.00 | 0.5M |
| 2025-02-26 | 2,165.00 | 2,205.00 | 2,080.00 | 2,140.00 | 0.5M |
| 2025-02-25 | 2,120.00 | 2,230.00 | 2,035.00 | 2,205.00 | 1.5M |
| 2025-02-24 | 2,370.00 | 2,420.00 | 2,135.00 | 2,135.00 | 1.8M |
| 2025-02-21 | 2,380.00 | 2,380.00 | 2,220.00 | 2,360.00 | 1.2M |
| 2025-02-20 | 2,225.00 | 2,650.00 | 2,205.00 | 2,395.00 | 7.9M |
| 2025-02-19 | 1,929.00 | 2,345.00 | 1,880.00 | 2,265.00 | 8.3M |
| 2025-02-18 | 1,787.00 | 1,990.00 | 1,773.00 | 1,891.00 | 3.8M |
| 2025-02-17 | 1,799.00 | 1,839.00 | 1,699.00 | 1,770.00 | 1.8M |
| 2025-02-14 | 1,486.00 | 1,890.00 | 1,486.00 | 1,795.00 | 13.0M |
| 2025-02-13 | 1,421.00 | 1,474.00 | 1,415.00 | 1,456.00 | 0.3M |
| 2025-02-12 | 1,510.00 | 1,541.00 | 1,411.00 | 1,420.00 | 0.4M |
| 2025-02-11 | 1,516.00 | 1,568.00 | 1,455.00 | 1,510.00 | 0.6M |
| 2025-02-10 | 1,438.00 | 1,505.00 | 1,391.00 | 1,492.00 | 0.5M |
| 2025-02-07 | 1,423.00 | 1,439.00 | 1,390.00 | 1,438.00 | 0.2M |
| 2025-02-06 | 1,429.00 | 1,525.00 | 1,412.00 | 1,423.00 | 1.0M |
| 2025-02-05 | 1,395.00 | 1,444.00 | 1,381.00 | 1,400.00 | 0.3M |
| 2025-02-04 | 1,399.00 | 1,472.00 | 1,378.00 | 1,394.00 | 0.6M |
| 2025-02-03 | 1,268.00 | 1,500.00 | 1,249.00 | 1,413.00 | 2.5M |
| 2025-01-31 | 1,245.00 | 1,294.00 | 1,230.00 | 1,268.00 | 0.2M |
| 2025-01-24 | 1,270.00 | 1,292.00 | 1,251.00 | 1,251.00 | 0.2M |
| 2025-01-23 | 1,292.00 | 1,301.00 | 1,240.00 | 1,271.00 | 0.4M |
| 2025-01-22 | 1,284.00 | 1,345.00 | 1,275.00 | 1,308.00 | 0.3M |
| 2025-01-21 | 1,272.00 | 1,398.00 | 1,270.00 | 1,309.00 | 1.1M |
| 2025-01-20 | 1,245.00 | 1,283.00 | 1,218.00 | 1,279.00 | 1.9M |
| 2025-01-17 | 1,415.00 | 1,435.00 | 1,359.00 | 1,375.00 | 0.3M |
| 2025-01-16 | 1,394.00 | 1,478.00 | 1,393.00 | 1,413.00 | 0.6M |
| 2025-01-15 | 1,536.00 | 1,536.00 | 1,387.00 | 1,393.00 | 1.8M |
| 2025-01-14 | 1,300.00 | 1,420.00 | 1,290.00 | 1,404.00 | 0.8M |
| 2025-01-13 | 1,338.00 | 1,351.00 | 1,303.00 | 1,304.00 | 0.1M |
| 2025-01-10 | 1,373.00 | 1,400.00 | 1,312.00 | 1,338.00 | 0.2M |
| 2025-01-09 | 1,385.00 | 1,387.00 | 1,331.00 | 1,373.00 | 0.1M |
| 2025-01-08 | 1,390.00 | 1,413.00 | 1,345.00 | 1,387.00 | 0.2M |
| 2025-01-07 | 1,344.00 | 1,427.00 | 1,331.00 | 1,399.00 | 0.5M |
| 2025-01-06 | 1,320.00 | 1,369.00 | 1,301.00 | 1,344.00 | 0.4M |
| 2025-01-03 | 1,217.00 | 1,315.00 | 1,217.00 | 1,307.00 | 0.5M |
| 2025-01-02 | 1,200.00 | 1,238.00 | 1,181.00 | 1,215.00 | 0.3M |