2,050.70
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 | 2,037.24 | 2,050.70 | 2,033.62 | 2,050.70 | 18,848.4M |
| 2025-09-25 | 2,058.99 | 2,063.41 | 2,029.79 | 2,035.32 | 27,219.3M |
| 2025-09-24 | 2,067.33 | 2,071.56 | 2,044.84 | 2,057.39 | 26,060.9M |
| 2025-09-23 | 2,042.48 | 2,060.03 | 2,035.74 | 2,060.03 | 33,095.7M |
| 2025-09-22 | 2,053.32 | 2,054.97 | 2,027.50 | 2,037.88 | 17,773.1M |
| 2025-09-19 | 2,030.05 | 2,045.65 | 2,026.04 | 2,045.65 | 25,749.8M |
| 2025-09-18 | 2,051.76 | 2,052.43 | 2,030.33 | 2,034.54 | 14,898.9M |
| 2025-09-17 | 2,027.59 | 2,043.60 | 2,018.65 | 2,043.60 | 13,634.2M |
| 2025-09-16 | 2,036.73 | 2,038.28 | 2,014.45 | 2,027.29 | 18,794.5M |
| 2025-09-15 | 2,014.64 | 2,025.88 | 2,013.90 | 2,025.06 | 12,536.4M |
| 2025-09-12 | 1,996.21 | 2,004.40 | 1,988.92 | 2,004.40 | 9,205.4M |
| 2025-09-11 | 1,986.23 | 1,996.87 | 1,975.17 | 1,976.32 | 11,596.6M |
| 2025-09-10 | 1,960.37 | 1,970.44 | 1,954.74 | 1,963.20 | 8,771.7M |
| 2025-09-09 | 1,973.51 | 1,985.55 | 1,939.50 | 1,943.39 | 14,448.6M |
| 2025-09-08 | 2,020.48 | 2,024.51 | 1,978.07 | 1,978.07 | 13,042.3M |
| 2025-09-04 | 2,001.06 | 2,009.41 | 1,996.76 | 2,002.17 | 13,907.8M |
| 2025-09-03 | 1,994.06 | 2,012.85 | 1,993.26 | 2,005.65 | 12,314.2M |
| 2025-09-02 | 1,975.97 | 1,994.78 | 1,975.97 | 1,983.38 | 11,585.7M |
| 2025-09-01 | 1,929.60 | 1,976.11 | 1,909.28 | 1,966.02 | 13,962.4M |
| 2025-08-29 | 2,003.58 | 2,008.74 | 1,968.37 | 1,987.15 | 16,609.1M |
| 2025-08-28 | 2,025.69 | 2,034.33 | 2,017.99 | 2,018.62 | 11,539.3M |
| 2025-08-27 | 2,019.45 | 2,022.32 | 2,010.25 | 2,022.27 | 13,055.2M |
| 2025-08-26 | 2,026.67 | 2,028.71 | 2,005.19 | 2,014.12 | 26,860.3M |
| 2025-08-25 | 2,014.23 | 2,025.39 | 2,012.08 | 2,020.17 | 15,779.2M |
| 2025-08-22 | 2,012.86 | 2,013.72 | 1,997.40 | 1,997.40 | 11,836.1M |
| 2025-08-21 | 2,008.03 | 2,013.11 | 1,994.02 | 2,007.72 | 13,895.5M |
| 2025-08-20 | 2,003.26 | 2,026.68 | 2,002.59 | 2,023.66 | 19,141.7M |
| 2025-08-19 | 2,004.40 | 2,012.08 | 1,996.58 | 2,001.51 | 16,481.9M |
| 2025-08-15 | 2,025.83 | 2,028.76 | 2,004.35 | 2,004.35 | 10,959.0M |
| 2025-08-14 | 2,026.56 | 2,041.27 | 2,022.54 | 2,022.54 | 13,337.6M |
| 2025-08-13 | 2,019.68 | 2,029.70 | 2,011.25 | 2,021.81 | 13,827.3M |
| 2025-08-12 | 1,979.22 | 2,007.51 | 1,972.87 | 2,003.92 | 13,577.7M |
| 2025-08-11 | 1,950.45 | 1,964.46 | 1,946.72 | 1,962.68 | 11,902.0M |
| 2025-08-08 | 1,951.15 | 1,953.78 | 1,923.47 | 1,934.60 | 11,828.6M |
| 2025-08-07 | 1,912.49 | 1,922.69 | 1,908.48 | 1,908.81 | 13,552.5M |
| 2025-08-06 | 1,908.31 | 1,912.53 | 1,899.47 | 1,900.67 | 12,083.7M |
| 2025-08-05 | 1,898.43 | 1,912.37 | 1,888.37 | 1,903.23 | 13,191.5M |
| 2025-08-04 | 1,913.73 | 1,915.63 | 1,883.81 | 1,888.58 | 14,714.3M |
| 2025-08-01 | 1,914.57 | 1,921.90 | 1,905.92 | 1,909.75 | 13,415.1M |
| 2025-07-31 | 1,916.33 | 1,921.84 | 1,897.15 | 1,897.75 | 19,662.4M |
| 2025-07-30 | 1,941.76 | 1,949.63 | 1,909.97 | 1,916.47 | 17,819.8M |
| 2025-07-29 | 1,938.29 | 1,954.07 | 1,921.55 | 1,935.10 | 12,912.5M |
| 2025-07-28 | 1,944.29 | 1,953.86 | 1,935.38 | 1,935.38 | 12,977.5M |
| 2025-07-25 | 1,920.50 | 1,921.82 | 1,911.09 | 1,918.29 | 12,417.2M |
| 2025-07-24 | 1,902.50 | 1,927.62 | 1,901.23 | 1,915.47 | 14,620.0M |
| 2025-07-23 | 1,892.67 | 1,899.57 | 1,880.18 | 1,898.48 | 13,581.7M |
| 2025-07-22 | 1,906.55 | 1,911.60 | 1,882.21 | 1,882.41 | 16,805.6M |
| 2025-07-21 | 1,903.37 | 1,905.96 | 1,885.13 | 1,897.12 | 16,511.0M |
| 2025-07-18 | 1,898.70 | 1,908.45 | 1,890.20 | 1,890.20 | 18,958.5M |
| 2025-07-17 | 1,879.25 | 1,891.21 | 1,878.35 | 1,889.94 | 11,320.6M |
| 2025-07-16 | 1,879.05 | 1,884.85 | 1,868.90 | 1,874.14 | 14,155.0M |
| 2025-07-15 | 1,862.18 | 1,875.97 | 1,851.10 | 1,869.15 | 11,602.7M |
| 2025-07-14 | 1,866.08 | 1,867.60 | 1,848.90 | 1,856.24 | 11,541.7M |
| 2025-07-11 | 1,838.53 | 1,844.01 | 1,836.18 | 1,842.72 | 6,816.3M |
| 2025-07-10 | 1,821.50 | 1,833.53 | 1,818.18 | 1,830.64 | 7,681.5M |
| 2025-07-09 | 1,808.17 | 1,814.59 | 1,805.17 | 1,814.59 | 7,521.7M |
| 2025-07-08 | 1,804.05 | 1,809.46 | 1,801.13 | 1,804.68 | 7,602.3M |
| 2025-07-07 | 1,798.17 | 1,806.66 | 1,790.84 | 1,806.66 | 6,455.0M |
| 2025-07-04 | 1,802.69 | 1,809.43 | 1,788.80 | 1,795.77 | 8,096.7M |
| 2025-07-03 | 1,803.13 | 1,810.20 | 1,798.51 | 1,798.64 | 9,036.3M |
| 2025-07-02 | 1,803.09 | 1,805.19 | 1,787.60 | 1,798.56 | 11,083.1M |
| 2025-07-01 | 1,820.05 | 1,824.18 | 1,800.22 | 1,808.17 | 8,681.7M |
| 2025-06-30 | 1,817.01 | 1,819.40 | 1,799.07 | 1,813.15 | 11,615.8M |
| 2025-06-26 | 1,790.28 | 1,805.06 | 1,783.39 | 1,805.06 | 9,079.8M |
| 2025-06-25 | 1,808.27 | 1,811.07 | 1,783.79 | 1,787.57 | 10,829.1M |
| 2025-06-24 | 1,799.14 | 1,814.73 | 1,794.14 | 1,796.36 | 13,153.4M |
| 2025-06-23 | 1,787.61 | 1,790.01 | 1,765.49 | 1,777.71 | 17,171.0M |
| 2025-06-20 | 1,820.01 | 1,822.35 | 1,799.22 | 1,808.23 | 27,348.5M |
| 2025-06-19 | 1,860.24 | 1,862.35 | 1,815.88 | 1,825.96 | 15,186.6M |
| 2025-06-18 | 1,875.62 | 1,878.62 | 1,856.51 | 1,861.31 | 12,398.5M |
| 2025-06-17 | 1,878.34 | 1,881.53 | 1,871.80 | 1,875.79 | 11,464.2M |
| 2025-06-16 | 1,879.51 | 1,896.51 | 1,867.05 | 1,867.27 | 16,063.3M |
| 2025-06-13 | 1,889.07 | 1,890.18 | 1,876.64 | 1,881.43 | 16,073.2M |
| 2025-06-12 | 1,895.93 | 1,900.27 | 1,887.59 | 1,891.95 | 21,341.8M |
| 2025-06-11 | 1,897.52 | 1,899.15 | 1,882.21 | 1,896.03 | 20,884.1M |
| 2025-06-10 | 1,877.68 | 1,899.02 | 1,876.63 | 1,898.08 | 21,235.7M |
| 2025-06-05 | 1,869.12 | 1,879.20 | 1,864.41 | 1,871.15 | 14,151.5M |
| 2025-06-04 | 1,865.81 | 1,868.74 | 1,856.10 | 1,861.20 | 16,761.8M |
| 2025-06-03 | 1,860.76 | 1,865.80 | 1,838.78 | 1,855.01 | 13,828.3M |
| 2025-06-02 | 1,876.92 | 1,882.34 | 1,850.54 | 1,858.84 | 18,296.8M |
| 2025-05-28 | 1,900.33 | 1,904.31 | 1,885.73 | 1,889.28 | 21,475.3M |
| 2025-05-27 | 1,898.63 | 1,900.66 | 1,886.83 | 1,896.51 | 19,437.3M |
| 2025-05-26 | 1,898.75 | 1,901.35 | 1,878.47 | 1,894.19 | 26,972.5M |
| 2025-05-23 | 1,899.16 | 1,900.92 | 1,888.60 | 1,893.66 | 10,360.5M |
| 2025-05-22 | 1,886.89 | 1,894.15 | 1,877.02 | 1,888.05 | 15,007.8M |
| 2025-05-21 | 1,869.54 | 1,887.43 | 1,867.97 | 1,880.95 | 17,606.6M |
| 2025-05-20 | 1,886.93 | 1,897.55 | 1,861.86 | 1,864.75 | 15,579.1M |
| 2025-05-19 | 1,871.23 | 1,885.52 | 1,863.83 | 1,880.10 | 16,544.7M |
| 2025-05-16 | 1,863.04 | 1,869.07 | 1,838.85 | 1,869.07 | 17,285.3M |
| 2025-05-15 | 1,837.60 | 1,858.32 | 1,837.37 | 1,848.02 | 27,882.9M |
| 2025-05-14 | 1,815.53 | 1,833.53 | 1,815.13 | 1,831.73 | 20,869.1M |
| 2025-05-09 | 1,795.86 | 1,804.73 | 1,786.81 | 1,793.12 | 11,010.6M |
| 2025-05-08 | 1,822.65 | 1,829.40 | 1,788.64 | 1,789.50 | 19,050.5M |
| 2025-05-07 | 1,821.07 | 1,833.93 | 1,816.84 | 1,816.84 | 12,201.3M |
| 2025-05-06 | 1,799.95 | 1,817.68 | 1,799.39 | 1,813.34 | 9,696.5M |
| 2025-05-05 | 1,793.92 | 1,805.17 | 1,788.20 | 1,791.53 | 12,989.2M |
| 2025-05-02 | 1,788.77 | 1,790.32 | 1,775.43 | 1,786.38 | 12,761.9M |
| 2025-04-30 | 1,774.20 | 1,785.16 | 1,765.47 | 1,777.90 | 14,687.8M |
| 2025-04-29 | 1,771.90 | 1,776.81 | 1,764.56 | 1,773.03 | 13,533.5M |
| 2025-04-28 | 1,764.48 | 1,769.05 | 1,756.83 | 1,765.00 | 10,213.1M |
| 2025-04-25 | 1,748.74 | 1,755.20 | 1,742.82 | 1,753.83 | 11,380.9M |
| 2025-04-24 | 1,749.92 | 1,758.76 | 1,727.41 | 1,735.38 | 10,822.1M |
| 2025-04-23 | 1,728.19 | 1,742.48 | 1,727.77 | 1,739.91 | 11,883.6M |
| 2025-04-22 | 1,690.33 | 1,715.57 | 1,685.71 | 1,714.03 | 10,332.4M |
| 2025-04-21 | 1,697.18 | 1,702.11 | 1,679.27 | 1,689.12 | 6,864.4M |
| 2025-04-17 | 1,684.06 | 1,695.08 | 1,677.86 | 1,693.67 | 8,457.8M |
| 2025-04-16 | 1,700.68 | 1,702.66 | 1,674.45 | 1,681.92 | 9,329.3M |
| 2025-04-15 | 1,698.86 | 1,713.41 | 1,683.51 | 1,695.62 | 10,509.3M |
| 2025-04-14 | 1,635.41 | 1,688.20 | 1,635.41 | 1,676.04 | 10,632.2M |
| 2025-04-11 | 1,626.06 | 1,658.48 | 1,613.25 | 1,647.71 | 7,308.4M |
| 2025-04-10 | 1,644.41 | 1,655.52 | 1,623.42 | 1,642.95 | 13,192.0M |
| 2025-04-09 | 1,561.76 | 1,593.17 | 1,556.68 | 1,560.76 | 10,954.6M |
| 2025-04-08 | 1,546.55 | 1,579.05 | 1,538.74 | 1,566.25 | 14,659.6M |
| 2025-03-27 | 1,695.75 | 1,707.64 | 1,682.48 | 1,707.64 | 8,437.9M |
| 2025-03-26 | 1,655.94 | 1,703.42 | 1,655.61 | 1,698.64 | 11,975.5M |
| 2025-03-25 | 1,621.02 | 1,640.47 | 1,615.61 | 1,632.86 | 6,989.9M |
| 2025-03-24 | 1,635.81 | 1,637.58 | 1,568.46 | 1,610.83 | 8,084.5M |
| 2025-03-21 | 1,669.65 | 1,671.74 | 1,629.14 | 1,641.79 | 14,068.6M |
| 2025-03-20 | 1,681.93 | 1,694.73 | 1,665.86 | 1,672.54 | 8,895.9M |
| 2025-03-19 | 1,662.02 | 1,674.88 | 1,644.96 | 1,669.42 | 7,339.0M |
| 2025-03-18 | 1,712.60 | 1,716.41 | 1,597.72 | 1,657.43 | 16,355.4M |
| 2025-03-17 | 1,713.99 | 1,721.90 | 1,702.05 | 1,709.42 | 6,852.9M |
| 2025-03-14 | 1,720.15 | 1,729.19 | 1,707.58 | 1,707.70 | 8,116.2M |
| 2025-03-13 | 1,749.35 | 1,751.30 | 1,723.74 | 1,726.60 | 8,554.8M |
| 2025-03-12 | 1,715.47 | 1,738.94 | 1,715.34 | 1,738.94 | 8,743.5M |
| 2025-03-11 | 1,711.22 | 1,717.95 | 1,700.65 | 1,709.08 | 9,603.5M |
| 2025-03-10 | 1,739.72 | 1,742.92 | 1,722.56 | 1,728.73 | 9,599.6M |
| 2025-03-07 | 1,750.13 | 1,760.63 | 1,735.40 | 1,745.04 | 15,796.9M |
| 2025-03-06 | 1,741.36 | 1,761.27 | 1,739.24 | 1,746.81 | 8,873.7M |
| 2025-03-05 | 1,694.99 | 1,738.57 | 1,694.99 | 1,727.51 | 9,390.6M |
| 2025-03-04 | 1,725.02 | 1,726.47 | 1,682.90 | 1,688.24 | 9,570.1M |
| 2025-03-03 | 1,681.76 | 1,739.00 | 1,676.46 | 1,723.91 | 11,538.1M |
| 2025-02-28 | 1,700.79 | 1,701.11 | 1,649.77 | 1,656.05 | 15,391.8M |
| 2025-02-27 | 1,744.51 | 1,749.25 | 1,698.05 | 1,711.37 | 10,437.5M |
| 2025-02-26 | 1,748.07 | 1,763.89 | 1,726.02 | 1,743.18 | 8,123.2M |
| 2025-02-25 | 1,789.94 | 1,796.50 | 1,742.22 | 1,743.71 | 11,620.7M |
| 2025-02-24 | 1,813.65 | 1,815.29 | 1,786.42 | 1,790.69 | 7,031.9M |
| 2025-02-21 | 1,817.06 | 1,820.14 | 1,804.17 | 1,815.31 | 8,058.3M |
| 2025-02-20 | 1,820.52 | 1,830.81 | 1,809.37 | 1,819.80 | 11,764.5M |
| 2025-02-19 | 1,856.32 | 1,859.06 | 1,818.65 | 1,823.31 | 9,878.2M |
| 2025-02-18 | 1,848.62 | 1,867.25 | 1,843.47 | 1,855.90 | 11,263.5M |
| 2025-02-17 | 1,797.27 | 1,845.62 | 1,795.34 | 1,844.52 | 8,954.2M |
| 2025-02-14 | 1,791.63 | 1,802.06 | 1,782.57 | 1,790.33 | 8,105.8M |
| 2025-02-13 | 1,790.43 | 1,793.58 | 1,769.59 | 1,783.77 | 8,257.5M |
| 2025-02-12 | 1,769.36 | 1,793.78 | 1,768.12 | 1,793.78 | 9,874.4M |
| 2025-02-11 | 1,793.04 | 1,801.37 | 1,757.39 | 1,766.70 | 10,067.7M |
| 2025-02-10 | 1,812.82 | 1,821.76 | 1,786.03 | 1,799.49 | 10,985.3M |
| 2025-02-07 | 1,828.84 | 1,836.03 | 1,802.18 | 1,831.26 | 10,488.4M |
| 2025-02-06 | 1,901.68 | 1,902.70 | 1,847.98 | 1,861.95 | 12,238.7M |
| 2025-02-05 | 1,916.13 | 1,918.25 | 1,895.16 | 1,901.55 | 19,511.4M |
| 2025-02-04 | 1,917.36 | 1,932.99 | 1,910.19 | 1,917.52 | 19,003.8M |
| 2025-02-03 | 1,931.92 | 1,932.53 | 1,888.85 | 1,911.52 | 8,130.8M |
| 2025-01-31 | 1,941.13 | 1,956.68 | 1,934.89 | 1,938.27 | 6,898.6M |
| 2025-01-30 | 1,950.60 | 1,952.61 | 1,921.49 | 1,928.99 | 5,046.8M |
| 2025-01-24 | 1,985.77 | 1,986.81 | 1,957.19 | 1,957.19 | 4,380.4M |
| 2025-01-23 | 1,988.62 | 2,002.37 | 1,978.31 | 1,978.31 | 5,776.5M |
| 2025-01-22 | 1,976.33 | 1,987.75 | 1,973.70 | 1,983.18 | 5,526.7M |
| 2025-01-21 | 1,968.60 | 1,973.25 | 1,959.28 | 1,963.51 | 5,677.8M |
| 2025-01-20 | 1,964.07 | 1,967.00 | 1,957.34 | 1,957.59 | 5,174.4M |
| 2025-01-17 | 1,942.26 | 1,962.08 | 1,933.18 | 1,954.80 | 5,444.2M |
| 2025-01-16 | 1,957.03 | 1,964.86 | 1,930.99 | 1,940.76 | 6,136.8M |
| 2025-01-15 | 1,906.11 | 1,934.00 | 1,901.86 | 1,932.48 | 7,047.9M |
| 2025-01-14 | 1,913.33 | 1,920.14 | 1,896.14 | 1,896.14 | 6,866.2M |
| 2025-01-13 | 1,931.42 | 1,935.47 | 1,905.23 | 1,914.35 | 7,201.0M |
| 2025-01-10 | 1,929.71 | 1,944.91 | 1,928.82 | 1,935.87 | 6,550.7M |
| 2025-01-09 | 1,937.05 | 1,938.65 | 1,925.83 | 1,926.44 | 5,005.0M |
| 2025-01-08 | 1,938.91 | 1,947.35 | 1,923.79 | 1,933.53 | 5,389.2M |
| 2025-01-07 | 1,931.69 | 1,940.93 | 1,919.67 | 1,934.33 | 4,894.4M |
| 2025-01-06 | 1,958.71 | 1,960.40 | 1,932.21 | 1,933.70 | 4,859.0M |
| 2025-01-03 | 1,955.77 | 1,961.61 | 1,946.85 | 1,955.74 | 5,664.6M |
| 2025-01-02 | 1,932.13 | 1,951.73 | 1,929.98 | 1,951.73 | 6,444.4M |