16,861.77
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 | 16,900.00 | 16,995.21 | 16,825.58 | 16,861.77 | 0.0M |
| 2025-09-25 | 17,315.00 | 17,454.55 | 17,285.00 | 17,439.46 | 0.0M |
| 2025-09-24 | 17,485.00 | 17,485.00 | 17,395.00 | 17,422.02 | 0.0M |
| 2025-09-23 | 17,190.00 | 17,308.00 | 17,105.00 | 17,308.00 | 0.0M |
| 2025-09-22 | 17,532.69 | 17,532.69 | 17,290.00 | 17,306.00 | 0.0M |
| 2025-09-19 | 17,414.00 | 17,600.00 | 17,395.00 | 17,531.23 | 0.0M |
| 2025-09-18 | 17,535.00 | 17,617.80 | 17,480.00 | 17,480.00 | 0.0M |
| 2025-09-17 | 17,550.01 | 17,613.00 | 17,510.00 | 17,593.95 | 0.0M |
| 2025-09-15 | 17,756.00 | 17,756.00 | 17,644.00 | 17,644.00 | 0.0M |
| 2025-09-12 | 17,850.00 | 17,873.00 | 17,850.00 | 17,873.00 | 0.0M |
| 2025-09-11 | 17,768.85 | 17,800.01 | 17,750.00 | 17,800.01 | 0.0M |
| 2025-09-10 | 18,234.00 | 18,234.00 | 17,750.00 | 17,750.00 | 0.0M |
| 2025-09-09 | 18,100.00 | 18,220.00 | 18,100.00 | 18,220.00 | 0.0M |
| 2025-09-08 | 18,008.64 | 18,100.00 | 18,008.64 | 18,100.00 | 0.0M |
| 2025-09-05 | 17,930.00 | 18,021.00 | 17,900.00 | 18,021.00 | 0.0M |
| 2025-09-04 | 17,900.00 | 17,983.80 | 17,854.00 | 17,890.00 | 0.0M |
| 2025-09-03 | 17,549.00 | 17,762.00 | 17,549.00 | 17,762.00 | 0.0M |
| 2025-09-02 | 17,600.00 | 17,600.00 | 17,508.50 | 17,549.00 | 0.0M |
| 2025-08-29 | 17,600.00 | 17,600.00 | 17,550.00 | 17,590.00 | 0.0M |
| 2025-08-28 | 17,668.00 | 17,694.00 | 17,635.00 | 17,635.00 | 0.0M |
| 2025-08-27 | 17,757.00 | 17,780.00 | 17,730.00 | 17,730.00 | 0.0M |
| 2025-08-26 | 17,456.40 | 17,544.00 | 17,456.40 | 17,490.79 | 0.0M |
| 2025-08-25 | 17,637.00 | 17,637.00 | 17,600.00 | 17,600.00 | 0.0M |
| 2025-08-22 | 17,900.00 | 17,900.50 | 17,750.00 | 17,750.00 | 0.0M |
| 2025-08-21 | 18,318.00 | 18,318.00 | 18,187.00 | 18,190.00 | 0.0M |
| 2025-08-20 | 18,600.00 | 18,600.00 | 18,590.00 | 18,590.00 | 0.0M |
| 2025-08-19 | 18,449.00 | 18,449.00 | 18,420.00 | 18,428.28 | 0.0M |
| 2025-08-18 | 18,385.00 | 18,399.00 | 18,314.00 | 18,317.99 | 0.0M |
| 2025-08-15 | 18,250.01 | 18,250.01 | 18,250.01 | 18,250.01 | 0.0M |
| 2025-08-14 | 18,495.00 | 18,580.22 | 18,419.51 | 18,419.51 | 0.0M |
| 2025-08-13 | 18,212.01 | 18,300.00 | 18,136.00 | 18,249.00 | 0.0M |
| 2025-08-12 | 18,370.00 | 18,392.00 | 18,370.00 | 18,392.00 | 0.0M |
| 2025-08-11 | 18,406.30 | 18,444.00 | 18,406.30 | 18,439.15 | 0.0M |
| 2025-08-08 | 18,255.00 | 18,255.00 | 18,200.00 | 18,242.00 | 0.0M |
| 2025-08-07 | 18,231.00 | 18,296.60 | 18,216.00 | 18,216.00 | 0.0M |
| 2025-08-06 | 17,946.68 | 18,050.00 | 17,946.68 | 18,049.48 | 0.0M |
| 2025-08-05 | 17,800.00 | 17,900.00 | 17,695.00 | 17,748.00 | 0.0M |
| 2025-08-04 | 17,980.01 | 18,064.00 | 17,900.00 | 18,064.00 | 0.0M |
| 2025-08-01 | 17,976.00 | 18,033.69 | 17,976.00 | 18,033.69 | 0.0M |
| 2025-07-31 | 17,550.00 | 17,750.00 | 17,550.00 | 17,750.00 | 0.0M |
| 2025-07-30 | 17,500.00 | 17,550.00 | 17,452.00 | 17,453.58 | 0.0M |
| 2025-07-29 | 17,480.00 | 17,645.00 | 17,480.00 | 17,540.00 | 0.0M |
| 2025-07-28 | 17,391.10 | 17,537.00 | 17,391.10 | 17,510.99 | 0.0M |
| 2025-07-25 | 17,400.00 | 17,413.00 | 17,354.05 | 17,413.00 | 0.0M |
| 2025-07-24 | 17,469.00 | 17,469.00 | 17,341.29 | 17,341.29 | 0.0M |
| 2025-07-23 | 17,550.00 | 17,600.00 | 17,446.00 | 17,451.61 | 0.0M |
| 2025-07-22 | 17,660.00 | 17,660.00 | 17,560.00 | 17,560.00 | 0.0M |
| 2025-07-21 | 17,784.00 | 17,800.00 | 17,676.00 | 17,691.32 | 0.0M |
| 2025-07-18 | 17,898.00 | 17,898.00 | 17,877.00 | 17,880.00 | 0.0M |
| 2025-07-17 | 17,900.00 | 17,900.00 | 17,811.00 | 17,860.00 | 0.0M |
| 2025-07-16 | 17,986.50 | 18,003.00 | 17,818.00 | 17,818.50 | 0.0M |
| 2025-07-15 | 18,270.00 | 18,338.00 | 18,222.00 | 18,234.27 | 0.0M |
| 2025-07-14 | 18,230.00 | 18,355.00 | 18,230.00 | 18,355.00 | 0.0M |
| 2025-07-11 | 18,158.00 | 18,158.00 | 18,030.00 | 18,091.90 | 0.0M |
| 2025-07-10 | 18,145.00 | 18,212.00 | 18,075.00 | 18,075.00 | 0.0M |
| 2025-07-09 | 18,169.13 | 18,195.00 | 18,098.63 | 18,195.00 | 0.0M |
| 2025-07-08 | 18,500.00 | 18,514.00 | 18,335.00 | 18,335.00 | 0.0M |
| 2025-07-07 | 18,350.00 | 18,500.00 | 18,284.10 | 18,500.00 | 0.0M |
| 2025-07-03 | 18,399.32 | 18,405.00 | 18,380.00 | 18,380.00 | 0.0M |
| 2025-07-02 | 18,446.00 | 18,471.00 | 18,360.00 | 18,471.00 | 0.0M |
| 2025-07-01 | 18,530.00 | 18,533.00 | 18,400.00 | 18,469.00 | 0.0M |
| 2025-06-30 | 18,698.00 | 18,698.00 | 18,466.00 | 18,600.00 | 0.0M |
| 2025-06-27 | 18,625.40 | 18,698.74 | 18,625.40 | 18,698.74 | 0.0M |
| 2025-06-26 | 18,499.00 | 18,600.00 | 18,499.00 | 18,600.00 | 0.0M |
| 2025-06-25 | 19,023.00 | 19,023.00 | 18,811.00 | 18,811.00 | 0.0M |
| 2025-06-24 | 19,100.00 | 19,100.00 | 19,017.50 | 19,024.76 | 0.0M |
| 2025-06-23 | 19,049.95 | 19,188.84 | 19,049.95 | 19,188.84 | 0.0M |
| 2025-06-20 | 18,690.01 | 18,744.60 | 18,690.01 | 18,712.14 | 0.0M |
| 2025-06-18 | 18,500.00 | 18,635.00 | 18,500.00 | 18,550.10 | 0.0M |
| 2025-06-17 | 18,700.00 | 18,711.00 | 18,570.50 | 18,570.50 | 0.0M |
| 2025-06-16 | 18,851.00 | 18,851.00 | 18,670.00 | 18,670.00 | 0.0M |
| 2025-06-13 | 18,879.00 | 18,980.00 | 18,735.00 | 18,742.67 | 0.0M |
| 2025-06-12 | 18,843.30 | 18,982.00 | 18,843.30 | 18,980.08 | 0.0M |
| 2025-06-11 | 18,932.00 | 18,940.39 | 18,835.00 | 18,843.30 | 0.0M |
| 2025-06-10 | 19,116.00 | 19,156.78 | 19,116.00 | 19,156.78 | 0.0M |
| 2025-06-09 | 19,200.12 | 19,207.00 | 19,147.00 | 19,203.64 | 0.0M |
| 2025-06-06 | 19,400.00 | 19,513.00 | 19,372.00 | 19,372.00 | 0.0M |
| 2025-06-05 | 19,800.00 | 19,800.00 | 19,327.00 | 19,400.00 | 0.0M |
| 2025-06-04 | 20,198.00 | 20,251.00 | 19,883.01 | 20,220.00 | 0.0M |
| 2025-06-03 | 20,400.00 | 20,400.00 | 20,210.01 | 20,210.01 | 0.0M |
| 2025-05-30 | 19,781.00 | 20,327.00 | 19,781.00 | 20,327.00 | 0.0M |
| 2025-05-29 | 19,531.12 | 19,556.01 | 19,467.99 | 19,505.00 | 0.0M |
| 2025-05-28 | 19,753.00 | 19,756.00 | 19,740.00 | 19,740.00 | 0.0M |
| 2025-05-27 | 19,600.00 | 19,608.00 | 19,446.00 | 19,606.21 | 0.0M |
| 2025-05-23 | 19,500.00 | 19,500.00 | 19,452.20 | 19,452.20 | 0.0M |
| 2025-05-22 | 19,700.00 | 19,746.53 | 19,700.00 | 19,746.53 | 0.0M |
| 2025-05-21 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2025-05-20 | 19,900.52 | 19,910.00 | 19,900.52 | 19,910.00 | 0.0M |
| 2025-05-19 | 19,922.80 | 20,017.20 | 19,922.80 | 19,963.00 | 0.0M |
| 2025-05-16 | 19,700.00 | 20,017.20 | 19,700.00 | 20,010.00 | 0.0M |
| 2025-05-15 | 19,646.25 | 19,686.00 | 19,621.64 | 19,680.00 | 0.0M |
| 2025-05-14 | 19,305.00 | 19,305.00 | 19,240.00 | 19,240.00 | 0.0M |
| 2025-05-13 | 19,450.00 | 19,450.00 | 19,270.00 | 19,400.01 | 0.0M |
| 2025-05-09 | 19,700.00 | 19,700.00 | 19,525.00 | 19,527.00 | 0.0M |
| 2025-05-08 | 19,730.00 | 19,730.00 | 19,730.00 | 19,730.00 | 0.0M |
| 2025-05-07 | 19,741.93 | 19,765.00 | 19,741.93 | 19,765.00 | 0.0M |
| 2025-05-02 | 19,579.00 | 19,870.00 | 19,579.00 | 19,826.21 | 0.0M |
| 2025-04-30 | 19,210.00 | 19,528.00 | 19,210.00 | 19,528.00 | 0.0M |
| 2025-04-29 | 19,138.00 | 19,374.00 | 19,138.00 | 19,284.00 | 0.0M |
| 2025-04-28 | 19,017.43 | 19,017.43 | 18,994.24 | 18,994.24 | 0.0M |
| 2025-04-25 | 19,000.00 | 19,040.60 | 18,930.00 | 19,040.60 | 0.0M |
| 2025-04-23 | 19,340.00 | 19,340.00 | 19,163.00 | 19,200.00 | 0.0M |
| 2025-04-21 | 19,250.00 | 19,250.00 | 18,637.03 | 18,770.00 | 0.0M |
| 2025-04-16 | 19,550.01 | 19,550.01 | 19,245.60 | 19,250.00 | 0.0M |
| 2025-04-15 | 19,788.00 | 19,900.00 | 19,632.50 | 19,632.50 | 0.0M |
| 2025-04-14 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2025-04-11 | 19,550.03 | 19,600.00 | 19,541.00 | 19,541.00 | 0.0M |
| 2025-04-10 | 19,803.97 | 20,300.35 | 19,362.00 | 19,670.00 | 0.0M |
| 2025-04-09 | 19,120.00 | 19,588.00 | 19,120.00 | 19,479.00 | 0.0M |
| 2025-04-08 | 18,910.00 | 18,910.00 | 18,910.00 | 18,910.00 | 0.0M |
| 2025-04-07 | 18,163.03 | 18,998.00 | 18,163.03 | 18,788.04 | 0.0M |
| 2025-04-04 | 19,630.00 | 19,661.00 | 18,961.00 | 18,962.93 | 0.0M |
| 2025-04-03 | 19,293.28 | 19,441.00 | 19,115.00 | 19,200.00 | 0.0M |
| 2025-04-02 | 19,495.30 | 19,754.00 | 19,495.30 | 19,754.00 | 0.0M |
| 2025-04-01 | 19,340.00 | 19,400.00 | 19,340.00 | 19,400.00 | 0.0M |
| 2025-03-31 | 18,873.80 | 19,340.00 | 18,873.80 | 19,329.00 | 0.0M |
| 2025-03-28 | 19,198.99 | 19,198.99 | 18,937.00 | 18,983.00 | 0.0M |
| 2025-03-27 | 19,079.00 | 19,165.90 | 19,079.00 | 19,165.00 | 0.0M |
| 2025-03-26 | 18,826.00 | 18,826.00 | 18,650.00 | 18,650.00 | 0.0M |
| 2025-03-25 | 18,545.00 | 18,637.00 | 18,500.01 | 18,620.00 | 0.0M |
| 2025-03-24 | 18,573.00 | 18,574.00 | 18,525.00 | 18,550.00 | 0.0M |
| 2025-03-21 | 18,100.01 | 18,386.00 | 18,100.00 | 18,343.15 | 0.0M |
| 2025-03-20 | 18,320.42 | 18,320.42 | 18,014.00 | 18,084.00 | 0.0M |
| 2025-03-19 | 18,084.00 | 18,151.00 | 18,084.00 | 18,151.00 | 0.0M |
| 2025-03-18 | 18,300.00 | 18,300.00 | 17,980.00 | 17,980.00 | 0.0M |
| 2025-03-14 | 17,686.51 | 18,028.00 | 17,686.51 | 18,004.50 | 0.0M |
| 2025-03-13 | 18,117.97 | 18,117.97 | 17,913.00 | 17,913.00 | 0.0M |
| 2025-03-12 | 19,019.99 | 19,019.99 | 18,740.00 | 18,748.00 | 0.0M |
| 2025-03-11 | 18,862.00 | 19,020.00 | 18,790.00 | 18,911.00 | 0.0M |
| 2025-03-10 | 19,199.99 | 19,202.51 | 18,985.00 | 18,996.00 | 0.0M |
| 2025-03-07 | 19,600.00 | 19,655.00 | 19,170.06 | 19,401.22 | 0.0M |
| 2025-03-06 | 21,050.01 | 21,168.38 | 20,830.00 | 20,865.11 | 0.0M |
| 2025-03-05 | 21,210.00 | 21,436.69 | 21,050.00 | 21,436.69 | 0.0M |
| 2025-03-04 | 21,720.00 | 21,720.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2025-03-03 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 0.0M |
| 2025-02-28 | 21,280.00 | 21,300.00 | 21,280.00 | 21,300.00 | 0.0M |
| 2025-02-26 | 21,445.00 | 21,445.00 | 21,116.31 | 21,116.31 | 0.0M |
| 2025-02-25 | 21,325.00 | 21,591.00 | 21,310.00 | 21,484.00 | 0.0M |
| 2025-02-24 | 21,021.07 | 21,232.52 | 21,021.07 | 21,232.52 | 0.0M |
| 2025-02-21 | 20,950.00 | 21,000.00 | 20,900.04 | 20,985.00 | 0.0M |
| 2025-02-20 | 21,285.00 | 21,285.00 | 21,000.00 | 21,007.36 | 0.0M |
| 2025-02-19 | 21,480.00 | 21,672.00 | 21,480.00 | 21,672.00 | 0.0M |
| 2025-02-18 | 21,452.00 | 21,455.00 | 21,200.00 | 21,200.00 | 0.0M |
| 2025-02-14 | 21,834.96 | 21,834.96 | 21,744.03 | 21,759.00 | 0.0M |
| 2025-02-13 | 21,880.00 | 22,014.00 | 21,880.00 | 22,014.00 | 0.0M |
| 2025-02-12 | 21,607.00 | 21,880.00 | 21,607.00 | 21,880.00 | 0.0M |
| 2025-02-11 | 21,709.00 | 21,709.00 | 21,607.00 | 21,607.00 | 0.0M |
| 2025-02-10 | 21,900.00 | 21,900.00 | 21,840.00 | 21,840.00 | 0.0M |
| 2025-02-07 | 21,451.26 | 21,520.00 | 21,370.00 | 21,455.48 | 0.0M |
| 2025-02-06 | 21,500.00 | 21,520.86 | 21,397.00 | 21,479.72 | 0.0M |
| 2025-02-05 | 21,205.00 | 21,407.00 | 21,200.00 | 21,405.42 | 0.0M |
| 2025-02-04 | 20,528.00 | 21,020.00 | 20,515.00 | 21,000.00 | 0.0M |
| 2025-01-31 | 20,154.40 | 20,391.00 | 20,154.40 | 20,283.00 | 0.0M |
| 2025-01-30 | 20,100.00 | 20,200.00 | 19,920.00 | 20,140.00 | 0.0M |
| 2025-01-29 | 19,760.00 | 19,854.00 | 19,760.00 | 19,850.00 | 0.0M |
| 2025-01-28 | 19,700.00 | 19,818.77 | 19,650.00 | 19,735.00 | 0.0M |
| 2025-01-27 | 19,156.48 | 19,952.00 | 19,156.48 | 19,951.97 | 0.0M |
| 2025-01-24 | 19,050.00 | 19,050.00 | 18,960.04 | 18,960.04 | 0.0M |
| 2025-01-23 | 19,265.00 | 19,265.00 | 19,038.00 | 19,038.00 | 0.0M |
| 2025-01-22 | 19,337.20 | 19,377.00 | 19,253.00 | 19,253.00 | 0.0M |
| 2025-01-21 | 19,630.00 | 19,700.00 | 19,517.00 | 19,517.00 | 0.0M |
| 2025-01-17 | 19,351.00 | 19,626.00 | 19,351.00 | 19,626.00 | 0.0M |
| 2025-01-16 | 18,918.00 | 19,350.98 | 18,918.00 | 19,200.00 | 0.0M |
| 2025-01-15 | 18,866.50 | 18,918.00 | 18,840.00 | 18,916.76 | 0.0M |
| 2025-01-14 | 18,820.00 | 18,850.00 | 18,690.00 | 18,806.00 | 0.0M |
| 2025-01-13 | 19,400.00 | 19,400.00 | 19,179.00 | 19,179.00 | 0.0M |
| 2025-01-10 | 19,350.00 | 19,535.00 | 19,100.00 | 19,535.00 | 0.0M |
| 2025-01-08 | 18,892.45 | 18,922.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2025-01-07 | 18,663.00 | 18,747.00 | 18,640.00 | 18,720.00 | 0.0M |
| 2025-01-06 | 18,750.00 | 18,765.00 | 18,750.00 | 18,765.00 | 0.0M |
| 2025-01-03 | 18,998.57 | 19,016.00 | 18,927.01 | 18,927.01 | 0.0M |
| 2025-01-02 | 19,030.00 | 19,069.00 | 19,030.00 | 19,069.00 | 0.0M |