1,039.55
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 | 1,023.91 | 1,039.57 | 1,020.45 | 1,039.55 | 582.5M |
| 2025-09-25 | 1,035.22 | 1,035.22 | 1,016.45 | 1,022.83 | 394.2M |
| 2025-09-24 | 1,030.39 | 1,042.48 | 1,029.58 | 1,041.17 | 514.4M |
| 2025-09-23 | 1,037.79 | 1,038.19 | 1,025.91 | 1,029.84 | 405.2M |
| 2025-09-22 | 1,035.49 | 1,043.52 | 1,030.35 | 1,032.18 | 578.5M |
| 2025-09-19 | 1,032.11 | 1,037.36 | 1,030.13 | 1,032.83 | 894.6M |
| 2025-09-18 | 1,038.19 | 1,040.92 | 1,027.45 | 1,027.68 | 516.5M |
| 2025-09-17 | 1,028.65 | 1,042.33 | 1,028.43 | 1,039.51 | 567.1M |
| 2025-09-16 | 1,024.79 | 1,034.58 | 1,022.37 | 1,032.36 | 564.4M |
| 2025-09-15 | 1,038.85 | 1,039.11 | 1,015.84 | 1,020.97 | 584.0M |
| 2025-09-12 | 1,003.74 | 1,020.28 | 1,001.91 | 1,017.95 | 570.6M |
| 2025-09-11 | 983.14 | 1,004.16 | 982.23 | 1,003.19 | 533.2M |
| 2025-09-10 | 985.27 | 985.62 | 978.32 | 980.15 | 457.0M |
| 2025-09-09 | 983.72 | 985.44 | 978.95 | 983.53 | 426.2M |
| 2025-09-08 | 991.96 | 993.70 | 978.19 | 982.66 | 574.3M |
| 2025-09-05 | 985.72 | 996.80 | 985.51 | 989.36 | 746.7M |
| 2025-09-04 | 977.96 | 980.89 | 974.07 | 980.26 | 534.2M |
| 2025-09-03 | 977.14 | 981.80 | 969.90 | 976.14 | 602.6M |
| 2025-09-02 | 975.41 | 976.46 | 971.19 | 974.05 | 566.9M |
| 2025-08-29 | 984.13 | 986.82 | 975.18 | 977.71 | 587.1M |
| 2025-08-28 | 989.38 | 989.96 | 976.03 | 983.04 | 540.7M |
| 2025-08-27 | 988.21 | 990.52 | 986.29 | 988.06 | 534.8M |
| 2025-08-26 | 985.48 | 989.78 | 982.65 | 988.85 | 739.5M |
| 2025-08-25 | 989.64 | 993.21 | 985.29 | 988.15 | 550.2M |
| 2025-08-22 | 973.75 | 991.94 | 973.75 | 991.74 | 645.2M |
| 2025-08-21 | 970.14 | 972.15 | 965.77 | 969.70 | 472.6M |
| 2025-08-20 | 978.59 | 983.19 | 970.42 | 974.59 | 552.9M |
| 2025-08-19 | 975.49 | 984.75 | 974.50 | 977.16 | 516.1M |
| 2025-08-18 | 970.92 | 976.82 | 970.92 | 974.59 | 483.1M |
| 2025-08-15 | 975.62 | 977.68 | 967.50 | 971.63 | 515.5M |
| 2025-08-14 | 978.54 | 978.57 | 968.49 | 974.01 | 483.5M |
| 2025-08-13 | 979.68 | 987.07 | 978.71 | 984.41 | 527.0M |
| 2025-08-12 | 977.44 | 979.18 | 969.28 | 978.35 | 538.1M |
| 2025-08-11 | 967.85 | 976.16 | 967.85 | 971.69 | 640.8M |
| 2025-08-08 | 956.64 | 968.18 | 956.64 | 963.19 | 510.2M |
| 2025-08-07 | 951.67 | 955.79 | 947.73 | 955.64 | 574.7M |
| 2025-08-06 | 937.64 | 952.25 | 937.11 | 950.75 | 657.5M |
| 2025-08-05 | 936.86 | 940.56 | 934.19 | 936.35 | 562.3M |
| 2025-08-04 | 931.72 | 938.75 | 929.89 | 936.65 | 577.9M |
| 2025-08-01 | 931.53 | 935.39 | 923.43 | 926.41 | 685.8M |
| 2025-07-31 | 946.05 | 946.05 | 930.21 | 931.69 | 731.5M |
| 2025-07-30 | 956.36 | 957.50 | 941.05 | 945.74 | 700.0M |
| 2025-07-29 | 955.45 | 956.24 | 948.95 | 954.17 | 654.7M |
| 2025-07-28 | 953.86 | 961.02 | 949.36 | 954.72 | 561.7M |
| 2025-07-25 | 946.65 | 955.38 | 945.82 | 953.16 | 605.6M |
| 2025-07-24 | 952.18 | 952.18 | 940.23 | 942.83 | 674.5M |
| 2025-07-23 | 966.76 | 971.61 | 965.28 | 969.31 | 739.0M |
| 2025-07-22 | 955.40 | 969.57 | 954.18 | 967.64 | 847.3M |
| 2025-07-21 | 963.24 | 967.23 | 959.08 | 959.33 | 716.4M |
| 2025-07-18 | 956.67 | 963.13 | 954.97 | 959.23 | 785.5M |
| 2025-07-17 | 951.53 | 956.66 | 949.08 | 954.13 | 1,456.5M |
| 2025-07-16 | 936.00 | 948.57 | 935.88 | 947.50 | 638.8M |
| 2025-07-15 | 947.69 | 948.39 | 933.66 | 933.82 | 587.1M |
| 2025-07-14 | 947.01 | 950.83 | 939.00 | 945.70 | 615.0M |
| 2025-07-11 | 941.56 | 947.05 | 937.77 | 945.14 | 614.4M |
| 2025-07-10 | 934.52 | 948.13 | 934.19 | 947.18 | 676.5M |
| 2025-07-09 | 935.69 | 936.45 | 925.75 | 931.70 | 663.8M |
| 2025-07-08 | 936.92 | 940.75 | 932.76 | 934.43 | 734.1M |
| 2025-07-07 | 936.82 | 939.48 | 932.11 | 936.99 | 689.4M |
| 2025-07-03 | 958.38 | 958.54 | 951.59 | 955.71 | 543.8M |
| 2025-07-02 | 948.53 | 956.96 | 943.94 | 955.76 | 783.2M |
| 2025-07-01 | 929.69 | 947.54 | 928.42 | 940.33 | 946.3M |
| 2025-06-30 | 942.56 | 947.13 | 940.30 | 943.73 | 638.9M |
| 2025-06-27 | 941.66 | 948.83 | 938.25 | 946.04 | 1,094.7M |
| 2025-06-26 | 938.54 | 944.81 | 936.69 | 940.39 | 649.4M |
| 2025-06-25 | 958.93 | 958.93 | 935.84 | 939.13 | 667.5M |
| 2025-06-24 | 970.52 | 970.52 | 958.18 | 959.37 | 640.9M |
| 2025-06-23 | 940.27 | 966.39 | 940.27 | 963.43 | 785.1M |
| 2025-06-20 | 938.41 | 945.13 | 931.48 | 936.15 | 931.6M |
| 2025-06-18 | 930.89 | 941.08 | 929.01 | 933.45 | 603.3M |
| 2025-06-17 | 944.56 | 944.56 | 929.49 | 930.08 | 684.5M |
| 2025-06-16 | 947.38 | 953.00 | 945.19 | 948.32 | 682.2M |
| 2025-06-13 | 940.48 | 951.62 | 939.04 | 941.17 | 706.6M |
| 2025-06-12 | 946.00 | 953.30 | 943.49 | 947.05 | 562.3M |
| 2025-06-11 | 955.66 | 956.78 | 944.90 | 949.30 | 651.1M |
| 2025-06-10 | 937.50 | 949.87 | 933.24 | 949.24 | 661.8M |
| 2025-06-09 | 913.82 | 933.31 | 911.09 | 931.58 | 674.8M |
| 2025-06-06 | 923.86 | 929.95 | 920.13 | 921.81 | 688.6M |
| 2025-06-05 | 946.68 | 946.68 | 904.56 | 914.15 | 1,034.3M |
| 2025-06-04 | 966.36 | 966.36 | 950.97 | 953.99 | 660.4M |
| 2025-06-03 | 966.01 | 973.64 | 960.82 | 965.04 | 735.2M |
| 2025-06-02 | 965.65 | 965.65 | 951.35 | 964.00 | 768.9M |
| 2025-05-30 | 972.94 | 980.57 | 966.00 | 969.37 | 1,017.1M |
| 2025-05-29 | 976.74 | 978.58 | 970.42 | 975.24 | 785.4M |
| 2025-05-28 | 981.92 | 981.92 | 969.49 | 970.76 | 544.4M |
| 2025-05-27 | 962.17 | 981.30 | 962.17 | 981.22 | 670.0M |
| 2025-05-23 | 949.93 | 957.59 | 944.94 | 954.37 | 557.1M |
| 2025-05-22 | 949.46 | 962.67 | 948.87 | 955.11 | 637.6M |
| 2025-05-21 | 965.94 | 967.83 | 949.88 | 951.94 | 711.3M |
| 2025-05-20 | 969.13 | 976.12 | 964.43 | 967.57 | 724.5M |
| 2025-05-19 | 957.49 | 965.19 | 954.77 | 964.64 | 625.2M |
| 2025-05-16 | 961.86 | 969.39 | 959.22 | 969.39 | 600.9M |
| 2025-05-15 | 943.35 | 959.12 | 943.16 | 958.34 | 619.8M |
| 2025-05-14 | 946.25 | 951.36 | 939.27 | 947.82 | 727.0M |
| 2025-05-13 | 934.74 | 944.88 | 929.80 | 941.10 | 711.6M |
| 2025-05-12 | 931.01 | 933.39 | 925.96 | 933.12 | 832.5M |
| 2025-05-09 | 908.36 | 921.91 | 908.10 | 911.10 | 691.2M |
| 2025-05-08 | 900.94 | 913.18 | 899.63 | 904.84 | 681.2M |
| 2025-05-07 | 896.40 | 900.64 | 890.60 | 897.57 | 728.4M |
| 2025-05-06 | 891.47 | 896.80 | 889.11 | 894.54 | 687.3M |
| 2025-05-05 | 904.05 | 904.05 | 894.10 | 899.27 | 766.5M |
| 2025-05-02 | 901.39 | 911.89 | 898.13 | 906.09 | 615.7M |
| 2025-05-01 | 898.97 | 908.22 | 895.21 | 895.88 | 665.7M |
| 2025-04-30 | 900.14 | 906.96 | 885.52 | 903.55 | 774.9M |
| 2025-04-29 | 896.11 | 909.42 | 892.86 | 908.51 | 637.6M |
| 2025-04-28 | 903.39 | 908.73 | 888.09 | 899.84 | 620.4M |
| 2025-04-25 | 885.04 | 901.04 | 876.83 | 900.28 | 628.0M |
| 2025-04-24 | 876.29 | 882.49 | 872.20 | 882.43 | 580.7M |
| 2025-04-23 | 887.45 | 893.12 | 876.14 | 880.48 | 788.5M |
| 2025-04-22 | 858.44 | 876.79 | 857.65 | 871.79 | 622.2M |
| 2025-04-21 | 861.24 | 861.24 | 842.14 | 852.70 | 551.5M |
| 2025-04-17 | 861.38 | 874.52 | 861.07 | 870.86 | 604.2M |
| 2025-04-16 | 871.42 | 875.95 | 849.97 | 857.80 | 641.5M |
| 2025-04-15 | 876.06 | 883.13 | 870.66 | 874.56 | 577.6M |
| 2025-04-14 | 874.23 | 883.40 | 867.28 | 877.98 | 730.4M |
| 2025-04-11 | 859.12 | 869.27 | 848.62 | 868.12 | 792.5M |
| 2025-04-10 | 868.90 | 870.50 | 836.18 | 859.43 | 938.4M |
| 2025-04-09 | 813.70 | 881.88 | 812.00 | 880.58 | 1,204.7M |
| 2025-04-08 | 852.63 | 859.05 | 805.03 | 814.76 | 1,050.5M |
| 2025-04-07 | 830.77 | 867.37 | 813.02 | 836.65 | 1,247.8M |
| 2025-04-04 | 889.28 | 889.68 | 852.79 | 853.72 | 1,112.7M |
| 2025-04-03 | 899.49 | 912.97 | 896.13 | 899.97 | 1,182.1M |
| 2025-04-02 | 895.86 | 917.51 | 893.91 | 916.60 | 808.3M |
| 2025-04-01 | 903.29 | 914.77 | 896.83 | 907.69 | 739.0M |
| 2025-03-31 | 884.19 | 902.23 | 882.11 | 898.78 | 745.7M |
| 2025-03-28 | 912.52 | 912.52 | 891.62 | 894.80 | 664.6M |
| 2025-03-27 | 905.38 | 922.25 | 904.76 | 909.13 | 801.5M |
| 2025-03-26 | 904.83 | 909.08 | 900.02 | 904.74 | 654.0M |
| 2025-03-25 | 909.07 | 909.07 | 895.77 | 908.77 | 587.9M |
| 2025-03-24 | 886.72 | 905.62 | 885.03 | 905.23 | 693.1M |
| 2025-03-21 | 869.47 | 879.07 | 867.17 | 878.40 | 1,470.1M |
| 2025-03-20 | 872.47 | 877.95 | 869.30 | 873.30 | 622.8M |
| 2025-03-19 | 868.51 | 880.61 | 867.39 | 876.24 | 669.6M |
| 2025-03-18 | 874.61 | 876.36 | 865.75 | 866.01 | 697.7M |
| 2025-03-17 | 878.51 | 884.16 | 875.35 | 882.11 | 582.6M |
| 2025-03-14 | 876.29 | 881.98 | 872.80 | 881.19 | 569.1M |
| 2025-03-13 | 882.25 | 882.25 | 866.82 | 872.31 | 679.9M |
| 2025-03-12 | 890.10 | 890.83 | 875.62 | 882.03 | 735.5M |
| 2025-03-11 | 887.61 | 891.49 | 874.54 | 881.25 | 912.9M |
| 2025-03-10 | 910.08 | 912.37 | 882.58 | 885.27 | 949.6M |
| 2025-03-07 | 906.49 | 920.77 | 906.08 | 916.08 | 746.4M |
| 2025-03-06 | 915.19 | 917.05 | 904.97 | 911.60 | 652.1M |
| 2025-03-05 | 911.44 | 923.41 | 909.22 | 921.41 | 701.6M |
| 2025-03-04 | 921.94 | 927.46 | 909.78 | 910.76 | 828.7M |
| 2025-03-03 | 939.37 | 947.91 | 924.68 | 932.79 | 713.9M |
| 2025-02-28 | 922.10 | 936.16 | 919.83 | 935.49 | 852.4M |
| 2025-02-27 | 927.76 | 932.84 | 920.06 | 920.71 | 681.8M |
| 2025-02-26 | 947.78 | 950.30 | 927.23 | 929.31 | 691.7M |
| 2025-02-25 | 960.76 | 961.90 | 942.71 | 948.06 | 729.3M |
| 2025-02-24 | 964.45 | 969.65 | 959.93 | 961.86 | 698.2M |
| 2025-02-21 | 969.86 | 971.89 | 961.88 | 964.89 | 692.1M |
| 2025-02-20 | 969.34 | 969.85 | 959.66 | 969.75 | 523.6M |
| 2025-02-19 | 960.19 | 972.66 | 960.19 | 969.78 | 520.7M |
| 2025-02-18 | 957.79 | 962.46 | 954.09 | 961.83 | 581.2M |
| 2025-02-14 | 969.39 | 969.70 | 956.63 | 959.13 | 512.2M |
| 2025-02-13 | 952.88 | 966.90 | 952.32 | 966.33 | 640.5M |
| 2025-02-12 | 934.97 | 951.67 | 933.71 | 944.58 | 596.0M |
| 2025-02-11 | 946.10 | 947.64 | 935.30 | 939.23 | 542.2M |
| 2025-02-10 | 949.31 | 954.59 | 942.62 | 947.05 | 548.9M |
| 2025-02-07 | 963.13 | 969.18 | 951.53 | 953.15 | 712.3M |
| 2025-02-06 | 962.13 | 972.02 | 958.05 | 965.70 | 797.8M |
| 2025-02-05 | 970.73 | 971.39 | 963.29 | 965.33 | 624.4M |
| 2025-02-04 | 969.77 | 975.54 | 964.61 | 973.94 | 534.0M |
| 2025-02-03 | 974.89 | 977.59 | 961.20 | 973.34 | 685.8M |
| 2025-01-31 | 995.07 | 1,010.76 | 989.89 | 992.34 | 634.9M |
| 2025-01-30 | 1,002.07 | 1,005.30 | 982.49 | 999.09 | 544.2M |
| 2025-01-29 | 986.33 | 990.44 | 980.15 | 982.69 | 477.5M |
| 2025-01-28 | 997.29 | 997.29 | 985.75 | 987.85 | 516.0M |
| 2025-01-27 | 984.35 | 1,001.74 | 984.35 | 999.94 | 581.4M |
| 2025-01-24 | 995.72 | 998.52 | 989.29 | 990.58 | 467.0M |
| 2025-01-23 | 992.36 | 996.43 | 986.45 | 994.45 | 467.9M |
| 2025-01-22 | 996.33 | 1,006.41 | 994.29 | 994.36 | 530.0M |
| 2025-01-21 | 1,006.66 | 1,007.14 | 989.23 | 1,002.62 | 599.1M |
| 2025-01-17 | 996.00 | 1,012.43 | 996.00 | 1,001.20 | 550.5M |
| 2025-01-16 | 988.67 | 990.09 | 981.23 | 988.50 | 465.7M |
| 2025-01-15 | 983.07 | 994.71 | 981.96 | 993.13 | 500.5M |
| 2025-01-14 | 980.29 | 988.54 | 965.91 | 969.26 | 477.4M |
| 2025-01-13 | 951.06 | 970.69 | 948.64 | 970.69 | 537.6M |
| 2025-01-10 | 967.39 | 971.37 | 955.97 | 959.71 | 557.2M |
| 2025-01-08 | 969.44 | 976.37 | 964.26 | 973.83 | 498.8M |
| 2025-01-07 | 984.35 | 994.43 | 967.16 | 971.77 | 532.9M |
| 2025-01-06 | 1,005.52 | 1,007.10 | 981.62 | 987.32 | 602.1M |
| 2025-01-03 | 971.61 | 996.14 | 971.37 | 995.15 | 606.0M |
| 2025-01-02 | 983.44 | 987.28 | 964.93 | 969.13 | 530.2M |