1,795.89
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 | 1,797.31 | 1,806.79 | 1,781.15 | 1,795.89 | 1.1M |
| 2025-09-25 | 1,803.83 | 1,809.65 | 1,781.75 | 1,793.20 | 1.1M |
| 2025-09-24 | 1,829.43 | 1,829.43 | 1,793.92 | 1,802.00 | 1.6M |
| 2025-09-23 | 1,865.24 | 1,882.05 | 1,833.22 | 1,837.01 | 1.3M |
| 2025-09-22 | 1,866.40 | 1,867.11 | 1,840.38 | 1,856.68 | 3.6M |
| 2025-09-19 | 1,882.15 | 1,888.66 | 1,870.50 | 1,870.50 | 6.0M |
| 2025-09-18 | 1,873.52 | 1,882.19 | 1,869.54 | 1,879.99 | 0.9M |
| 2025-09-17 | 1,876.33 | 1,890.81 | 1,855.48 | 1,868.59 | 1.0M |
| 2025-09-16 | 1,879.85 | 1,899.12 | 1,871.83 | 1,874.03 | 1.0M |
| 2025-09-15 | 1,883.96 | 1,886.47 | 1,870.99 | 1,879.80 | 1.0M |
| 2025-09-12 | 1,872.15 | 1,883.20 | 1,867.05 | 1,874.34 | 0.7M |
| 2025-09-11 | 1,860.03 | 1,878.51 | 1,857.96 | 1,867.66 | 1.4M |
| 2025-09-10 | 1,878.22 | 1,884.94 | 1,858.86 | 1,860.04 | 0.8M |
| 2025-09-09 | 1,885.23 | 1,887.81 | 1,870.71 | 1,875.83 | 0.9M |
| 2025-09-08 | 1,865.83 | 1,892.98 | 1,863.20 | 1,884.14 | 0.8M |
| 2025-09-05 | 1,853.69 | 1,860.62 | 1,840.91 | 1,859.56 | 0.8M |
| 2025-09-04 | 1,845.03 | 1,852.03 | 1,840.01 | 1,846.38 | 0.6M |
| 2025-09-03 | 1,825.18 | 1,848.26 | 1,822.83 | 1,848.26 | 0.8M |
| 2025-09-02 | 1,865.17 | 1,868.08 | 1,818.30 | 1,818.30 | 1.0M |
| 2025-09-01 | 1,866.19 | 1,881.84 | 1,858.85 | 1,864.93 | 0.5M |
| 2025-08-29 | 1,849.74 | 1,873.50 | 1,848.15 | 1,861.24 | 0.7M |
| 2025-08-28 | 1,868.52 | 1,875.61 | 1,850.95 | 1,850.95 | 0.8M |
| 2025-08-27 | 1,879.19 | 1,886.99 | 1,861.80 | 1,866.44 | 0.9M |
| 2025-08-26 | 1,862.01 | 1,881.42 | 1,851.46 | 1,877.91 | 1.1M |
| 2025-08-25 | 1,869.65 | 1,882.69 | 1,847.73 | 1,866.34 | 0.6M |
| 2025-08-22 | 1,849.08 | 1,877.93 | 1,848.12 | 1,871.59 | 0.6M |
| 2025-08-21 | 1,852.35 | 1,856.47 | 1,842.03 | 1,849.52 | 0.7M |
| 2025-08-20 | 1,857.17 | 1,862.30 | 1,847.50 | 1,847.50 | 0.9M |
| 2025-08-19 | 1,858.64 | 1,866.59 | 1,853.98 | 1,863.67 | 1.1M |
| 2025-08-18 | 1,878.94 | 1,881.35 | 1,854.26 | 1,854.26 | 0.6M |
| 2025-08-15 | 1,866.54 | 1,883.87 | 1,864.23 | 1,878.21 | 0.8M |
| 2025-08-14 | 1,852.99 | 1,874.34 | 1,849.80 | 1,858.28 | 0.9M |
| 2025-08-13 | 1,833.97 | 1,856.79 | 1,832.93 | 1,852.57 | 0.8M |
| 2025-08-12 | 1,828.01 | 1,860.70 | 1,823.30 | 1,829.45 | 1.0M |
| 2025-08-11 | 1,816.76 | 1,836.14 | 1,804.45 | 1,823.66 | 0.7M |
| 2025-08-08 | 1,811.08 | 1,818.56 | 1,802.48 | 1,812.24 | 0.9M |
| 2025-08-07 | 1,780.92 | 1,809.27 | 1,774.01 | 1,807.63 | 1.2M |
| 2025-08-06 | 1,768.83 | 1,778.57 | 1,764.44 | 1,778.57 | 1.0M |
| 2025-08-05 | 1,745.55 | 1,776.01 | 1,742.80 | 1,763.54 | 1.1M |
| 2025-08-04 | 1,761.06 | 1,762.43 | 1,741.67 | 1,741.67 | 1.0M |
| 2025-08-01 | 1,791.10 | 1,792.10 | 1,736.69 | 1,757.01 | 1.7M |
| 2025-07-31 | 1,804.18 | 1,816.85 | 1,797.12 | 1,800.42 | 1.5M |
| 2025-07-30 | 1,806.96 | 1,823.71 | 1,802.16 | 1,802.16 | 1.6M |
| 2025-07-29 | 1,810.00 | 1,819.84 | 1,805.85 | 1,811.87 | 1.4M |
| 2025-07-28 | 1,830.58 | 1,844.98 | 1,808.23 | 1,808.23 | 2.2M |
| 2025-07-25 | 1,819.46 | 1,833.87 | 1,816.47 | 1,826.81 | 1.8M |
| 2025-07-24 | 1,822.12 | 1,836.02 | 1,821.24 | 1,828.03 | 1.2M |
| 2025-07-23 | 1,801.56 | 1,829.39 | 1,801.56 | 1,816.53 | 2.4M |
| 2025-07-22 | 1,824.08 | 1,826.60 | 1,792.46 | 1,800.29 | 0.7M |
| 2025-07-21 | 1,832.08 | 1,846.77 | 1,826.91 | 1,827.34 | 0.9M |
| 2025-07-18 | 1,834.65 | 1,840.79 | 1,829.31 | 1,831.92 | 1.3M |
| 2025-07-17 | 1,822.18 | 1,838.08 | 1,817.28 | 1,831.11 | 0.9M |
| 2025-07-16 | 1,822.34 | 1,829.12 | 1,811.27 | 1,811.27 | 1.3M |
| 2025-07-15 | 1,806.57 | 1,826.22 | 1,806.57 | 1,821.84 | 0.8M |
| 2025-07-14 | 1,812.23 | 1,812.90 | 1,797.94 | 1,801.50 | 1.1M |
| 2025-07-11 | 1,836.27 | 1,836.69 | 1,816.21 | 1,819.87 | 1.1M |
| 2025-07-10 | 1,837.52 | 1,843.80 | 1,832.59 | 1,843.80 | 1.4M |
| 2025-07-09 | 1,827.18 | 1,841.04 | 1,815.66 | 1,835.85 | 1.5M |
| 2025-07-08 | 1,825.52 | 1,831.47 | 1,816.51 | 1,826.34 | 1.6M |
| 2025-07-07 | 1,803.07 | 1,822.69 | 1,800.50 | 1,822.69 | 0.8M |
| 2025-07-04 | 1,801.29 | 1,806.55 | 1,793.92 | 1,801.80 | 0.8M |
| 2025-07-03 | 1,816.10 | 1,816.10 | 1,796.74 | 1,804.56 | 0.8M |
| 2025-07-02 | 1,827.25 | 1,827.25 | 1,813.86 | 1,815.96 | 1.5M |
| 2025-07-01 | 1,823.54 | 1,829.52 | 1,813.92 | 1,820.94 | 1.4M |
| 2025-06-30 | 1,829.69 | 1,844.81 | 1,824.77 | 1,824.77 | 1.3M |
| 2025-06-27 | 1,814.99 | 1,837.61 | 1,803.59 | 1,830.61 | 2.3M |
| 2025-06-26 | 1,791.14 | 1,810.06 | 1,789.63 | 1,807.33 | 1.1M |
| 2025-06-25 | 1,815.59 | 1,829.50 | 1,786.54 | 1,786.54 | 1.5M |
| 2025-06-24 | 1,813.43 | 1,824.27 | 1,806.61 | 1,815.36 | 0.9M |
| 2025-06-23 | 1,774.08 | 1,813.51 | 1,774.08 | 1,797.98 | 0.9M |
| 2025-06-20 | 1,767.50 | 1,793.16 | 1,767.50 | 1,787.63 | 4.4M |
| 2025-06-19 | 1,758.41 | 1,772.81 | 1,752.87 | 1,765.02 | 0.6M |
| 2025-06-18 | 1,782.36 | 1,783.68 | 1,763.78 | 1,767.71 | 1.0M |
| 2025-06-17 | 1,802.43 | 1,802.43 | 1,777.83 | 1,783.53 | 1.0M |
| 2025-06-16 | 1,789.24 | 1,806.35 | 1,788.35 | 1,806.35 | 1.3M |
| 2025-06-13 | 1,764.92 | 1,789.87 | 1,742.61 | 1,789.87 | 1.3M |
| 2025-06-12 | 1,773.46 | 1,777.74 | 1,753.74 | 1,772.41 | 0.8M |
| 2025-06-11 | 1,775.76 | 1,779.40 | 1,768.66 | 1,779.40 | 1.2M |
| 2025-06-10 | 1,775.62 | 1,775.62 | 1,759.70 | 1,770.93 | 1.3M |
| 2025-06-09 | 1,771.41 | 1,779.87 | 1,769.85 | 1,772.85 | 0.6M |
| 2025-06-06 | 1,778.90 | 1,780.43 | 1,767.42 | 1,769.67 | 1.1M |
| 2025-06-05 | 1,756.46 | 1,781.60 | 1,756.45 | 1,781.60 | 0.9M |
| 2025-06-04 | 1,773.02 | 1,785.68 | 1,757.84 | 1,757.84 | 1.0M |
| 2025-06-03 | 1,759.03 | 1,769.49 | 1,753.57 | 1,769.49 | 1.2M |
| 2025-06-02 | 1,755.60 | 1,768.40 | 1,749.93 | 1,757.39 | 1.3M |
| 2025-05-30 | 1,761.16 | 1,773.49 | 1,756.68 | 1,757.33 | 2.3M |
| 2025-05-29 | 1,764.52 | 1,768.50 | 1,758.45 | 1,761.33 | 1.0M |
| 2025-05-28 | 1,762.45 | 1,769.41 | 1,756.41 | 1,756.41 | 1.2M |
| 2025-05-27 | 1,765.45 | 1,768.79 | 1,755.29 | 1,761.77 | 0.9M |
| 2025-05-26 | 1,756.59 | 1,768.24 | 1,750.74 | 1,763.50 | 0.8M |
| 2025-05-23 | 1,750.30 | 1,761.23 | 1,719.47 | 1,744.35 | 1.8M |
| 2025-05-22 | 1,754.08 | 1,754.08 | 1,724.10 | 1,748.84 | 1.6M |
| 2025-05-21 | 1,764.19 | 1,771.07 | 1,756.27 | 1,761.47 | 1.3M |
| 2025-05-20 | 1,757.05 | 1,773.23 | 1,752.12 | 1,765.90 | 1.3M |
| 2025-05-19 | 1,755.34 | 1,757.88 | 1,738.51 | 1,750.95 | 1.1M |
| 2025-05-16 | 1,770.92 | 1,770.92 | 1,734.64 | 1,746.88 | 1.6M |
| 2025-05-15 | 1,765.82 | 1,779.69 | 1,746.08 | 1,769.25 | 1.1M |
| 2025-05-14 | 1,742.56 | 1,769.89 | 1,740.77 | 1,769.89 | 1.3M |
| 2025-05-13 | 1,754.64 | 1,770.76 | 1,735.51 | 1,741.30 | 1.7M |
| 2025-05-12 | 1,749.19 | 1,785.50 | 1,727.74 | 1,751.99 | 2.2M |
| 2025-05-09 | 1,705.92 | 1,749.33 | 1,705.71 | 1,739.67 | 1.0M |
| 2025-05-08 | 1,730.23 | 1,731.61 | 1,705.13 | 1,705.36 | 1.5M |
| 2025-05-07 | 1,747.09 | 1,747.17 | 1,724.67 | 1,724.67 | 1.3M |
| 2025-05-06 | 1,743.17 | 1,744.33 | 1,718.58 | 1,744.16 | 1.2M |
| 2025-05-05 | 1,712.10 | 1,739.13 | 1,698.88 | 1,735.29 | 0.9M |
| 2025-05-02 | 1,660.78 | 1,713.94 | 1,660.78 | 1,712.78 | 1.3M |
| 2025-04-30 | 1,667.48 | 1,677.16 | 1,650.48 | 1,658.61 | 1.4M |
| 2025-04-29 | 1,671.31 | 1,671.31 | 1,642.01 | 1,664.53 | 3.2M |
| 2025-04-28 | 1,668.90 | 1,673.23 | 1,652.22 | 1,670.70 | 1.1M |
| 2025-04-25 | 1,661.93 | 1,672.63 | 1,661.93 | 1,663.75 | 1.1M |
| 2025-04-24 | 1,659.03 | 1,660.98 | 1,650.26 | 1,655.78 | 1.0M |
| 2025-04-23 | 1,649.08 | 1,667.16 | 1,645.71 | 1,659.89 | 1.6M |
| 2025-04-22 | 1,643.39 | 1,647.73 | 1,627.58 | 1,634.57 | 1.0M |
| 2025-04-17 | 1,659.09 | 1,661.45 | 1,642.32 | 1,644.03 | 1.1M |
| 2025-04-16 | 1,662.45 | 1,664.16 | 1,640.53 | 1,657.55 | 1.4M |
| 2025-04-15 | 1,646.52 | 1,685.04 | 1,646.15 | 1,672.83 | 1.5M |
| 2025-04-14 | 1,617.52 | 1,646.76 | 1,617.52 | 1,638.27 | 1.3M |
| 2025-04-11 | 1,619.43 | 1,623.84 | 1,599.66 | 1,608.83 | 1.5M |
| 2025-04-10 | 1,639.86 | 1,685.92 | 1,608.99 | 1,608.99 | 2.8M |
| 2025-04-09 | 1,604.68 | 1,604.68 | 1,559.91 | 1,575.68 | 2.7M |
| 2025-04-08 | 1,579.63 | 1,621.98 | 1,579.63 | 1,621.98 | 2.1M |
| 2025-04-07 | 1,619.23 | 1,623.38 | 1,515.67 | 1,572.09 | 4.4M |
| 2025-04-04 | 1,657.01 | 1,671.33 | 1,598.06 | 1,617.11 | 3.5M |
| 2025-04-03 | 1,699.32 | 1,713.00 | 1,663.41 | 1,664.38 | 2.4M |
| 2025-04-02 | 1,733.64 | 1,737.54 | 1,710.21 | 1,734.66 | 2.1M |
| 2025-04-01 | 1,734.63 | 1,751.95 | 1,730.19 | 1,737.16 | 2.3M |
| 2025-03-31 | 1,764.85 | 1,773.55 | 1,707.24 | 1,724.70 | 2.1M |
| 2025-03-28 | 1,776.98 | 1,777.49 | 1,753.54 | 1,774.96 | 2.5M |
| 2025-03-27 | 1,775.85 | 1,780.97 | 1,743.20 | 1,780.97 | 3.2M |
| 2025-03-26 | 1,840.75 | 1,843.72 | 1,774.66 | 1,783.71 | 1.9M |
| 2025-03-25 | 1,818.23 | 1,836.92 | 1,816.12 | 1,836.92 | 1.2M |
| 2025-03-24 | 1,845.12 | 1,870.76 | 1,801.05 | 1,819.19 | 1.3M |
| 2025-03-21 | 1,819.98 | 1,836.56 | 1,809.20 | 1,833.76 | 5.5M |
| 2025-03-20 | 1,874.29 | 1,881.44 | 1,826.65 | 1,831.43 | 2.4M |
| 2025-03-19 | 1,897.79 | 1,904.47 | 1,865.33 | 1,870.40 | 2.1M |
| 2025-03-18 | 1,920.75 | 1,957.01 | 1,866.82 | 1,902.55 | 2.9M |
| 2025-03-17 | 1,849.83 | 1,921.19 | 1,849.83 | 1,910.79 | 2.6M |
| 2025-03-14 | 1,748.75 | 1,850.25 | 1,746.66 | 1,847.53 | 3.2M |
| 2025-03-13 | 1,822.30 | 1,843.73 | 1,750.49 | 1,750.49 | 1.7M |
| 2025-03-12 | 1,819.77 | 1,831.83 | 1,810.06 | 1,826.71 | 3.3M |
| 2025-03-11 | 1,863.50 | 1,864.62 | 1,805.10 | 1,809.45 | 2.2M |
| 2025-03-10 | 1,874.64 | 1,897.44 | 1,844.92 | 1,859.55 | 2.6M |
| 2025-03-07 | 1,886.14 | 1,886.14 | 1,851.26 | 1,863.34 | 2.1M |
| 2025-03-06 | 1,870.91 | 1,907.83 | 1,870.91 | 1,897.49 | 2.6M |
| 2025-03-05 | 1,796.63 | 1,896.52 | 1,796.63 | 1,864.81 | 3.6M |
| 2025-03-04 | 1,878.12 | 1,881.11 | 1,793.34 | 1,793.34 | 2.9M |
| 2025-03-03 | 1,856.69 | 1,889.73 | 1,844.38 | 1,880.48 | 2.7M |
| 2025-02-28 | 1,855.55 | 1,856.49 | 1,830.71 | 1,846.10 | 3.5M |
| 2025-02-27 | 1,860.19 | 1,889.63 | 1,852.73 | 1,867.80 | 3.3M |
| 2025-02-26 | 1,806.65 | 1,869.29 | 1,805.00 | 1,866.83 | 2.5M |
| 2025-02-25 | 1,819.13 | 1,830.10 | 1,800.07 | 1,800.07 | 1.9M |
| 2025-02-24 | 1,865.32 | 1,873.07 | 1,810.56 | 1,823.81 | 2.4M |
| 2025-02-21 | 1,827.66 | 1,867.68 | 1,827.66 | 1,858.90 | 2.9M |
| 2025-02-20 | 1,816.56 | 1,895.61 | 1,813.51 | 1,819.52 | 6.2M |
| 2025-02-19 | 1,795.54 | 1,840.97 | 1,795.54 | 1,814.28 | 4.0M |
| 2025-02-18 | 1,786.34 | 1,802.25 | 1,773.65 | 1,797.70 | 1.9M |
| 2025-02-17 | 1,771.27 | 1,787.13 | 1,760.14 | 1,787.13 | 1.3M |
| 2025-02-14 | 1,779.40 | 1,787.07 | 1,764.74 | 1,764.75 | 1.7M |
| 2025-02-13 | 1,776.47 | 1,790.62 | 1,774.50 | 1,780.58 | 3.1M |
| 2025-02-12 | 1,769.20 | 1,777.63 | 1,759.88 | 1,769.33 | 2.1M |
| 2025-02-11 | 1,768.10 | 1,776.84 | 1,755.68 | 1,766.08 | 1.8M |
| 2025-02-10 | 1,751.73 | 1,769.64 | 1,751.73 | 1,766.67 | 1.9M |
| 2025-02-07 | 1,773.17 | 1,773.17 | 1,749.36 | 1,749.90 | 4.2M |
| 2025-02-06 | 1,749.24 | 1,772.43 | 1,747.29 | 1,771.28 | 1.4M |
| 2025-02-05 | 1,734.32 | 1,743.79 | 1,717.18 | 1,743.79 | 1.2M |
| 2025-02-04 | 1,735.28 | 1,741.63 | 1,715.19 | 1,735.71 | 1.6M |
| 2025-02-03 | 1,769.93 | 1,769.93 | 1,708.96 | 1,733.71 | 2.4M |
| 2025-01-31 | 1,777.47 | 1,780.91 | 1,765.74 | 1,773.36 | 1.4M |
| 2025-01-30 | 1,759.53 | 1,783.95 | 1,756.71 | 1,779.74 | 1.3M |
| 2025-01-29 | 1,760.79 | 1,774.22 | 1,748.82 | 1,751.01 | 1.5M |
| 2025-01-28 | 1,746.87 | 1,762.00 | 1,741.46 | 1,755.10 | 1.3M |
| 2025-01-27 | 1,774.17 | 1,774.17 | 1,732.20 | 1,747.07 | 1.7M |
| 2025-01-24 | 1,802.05 | 1,810.85 | 1,765.90 | 1,780.70 | 3.0M |
| 2025-01-23 | 1,772.34 | 1,811.08 | 1,770.63 | 1,794.17 | 1.7M |
| 2025-01-22 | 1,765.13 | 1,779.95 | 1,760.74 | 1,773.55 | 1.7M |
| 2025-01-21 | 1,720.28 | 1,756.27 | 1,712.46 | 1,754.72 | 1.4M |
| 2025-01-20 | 1,721.40 | 1,738.31 | 1,712.90 | 1,722.01 | 1.3M |
| 2025-01-17 | 1,713.15 | 1,728.32 | 1,710.52 | 1,715.99 | 1.2M |
| 2025-01-16 | 1,720.93 | 1,723.12 | 1,699.10 | 1,709.42 | 1.2M |
| 2025-01-15 | 1,680.48 | 1,713.65 | 1,678.21 | 1,712.37 | 1.5M |
| 2025-01-14 | 1,660.21 | 1,684.27 | 1,660.21 | 1,673.66 | 1.2M |
| 2025-01-13 | 1,676.10 | 1,680.91 | 1,655.45 | 1,655.45 | 1.3M |
| 2025-01-10 | 1,685.31 | 1,689.30 | 1,671.15 | 1,671.57 | 1.7M |
| 2025-01-09 | 1,669.59 | 1,692.65 | 1,669.23 | 1,684.09 | 1.2M |
| 2025-01-08 | 1,694.86 | 1,695.57 | 1,659.48 | 1,668.28 | 1.5M |
| 2025-01-07 | 1,670.91 | 1,697.78 | 1,670.74 | 1,695.62 | 1.3M |
| 2025-01-06 | 1,683.13 | 1,704.66 | 1,666.99 | 1,671.30 | 2.7M |
| 2025-01-03 | 1,689.51 | 1,689.51 | 1,662.88 | 1,674.58 | 1.5M |
| 2025-01-02 | 1,650.56 | 1,686.15 | 1,650.56 | 1,683.85 | 1.2M |