Last Update: 2025-10-01
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
2025-10-01 9,550.00 9,625.00 9,300.00 9,325.00 3.5M
2025-09-30 9,650.00 9,750.00 9,475.00 9,475.00 6.1M
2025-09-29 10,025.00 10,050.00 9,650.00 9,650.00 6.1M
2025-09-26 9,800.00 10,050.00 9,675.00 10,000.00 8.5M
2025-09-25 9,625.00 9,800.00 9,600.00 9,800.00 6.4M
2025-09-24 9,700.00 9,725.00 9,550.00 9,550.00 5.8M
2025-09-23 9,700.00 9,700.00 9,600.00 9,700.00 2.0M
2025-09-22 9,700.00 9,825.00 9,500.00 9,625.00 4.5M
2025-09-19 9,425.00 9,700.00 9,425.00 9,700.00 6.1M
2025-09-18 9,500.00 9,525.00 9,425.00 9,425.00 2.9M
2025-09-17 9,275.00 9,500.00 9,250.00 9,500.00 3.0M
2025-09-16 9,250.00 9,325.00 9,200.00 9,300.00 2.3M
2025-09-15 9,250.00 9,325.00 9,150.00 9,225.00 3.5M
2025-09-12 9,300.00 9,400.00 9,175.00 9,250.00 4.2M
2025-09-11 9,225.00 9,400.00 9,200.00 9,300.00 4.9M
2025-09-10 9,225.00 9,225.00 9,150.00 9,225.00 2.2M
2025-09-09 9,325.00 9,325.00 9,100.00 9,225.00 4.2M
2025-09-08 9,300.00 9,475.00 9,275.00 9,375.00 8.1M
2025-09-04 9,300.00 9,300.00 9,200.00 9,250.00 2.7M
2025-09-03 9,225.00 9,300.00 9,200.00 9,300.00 2.4M
2025-09-02 9,225.00 9,325.00 9,200.00 9,200.00 3.3M
2025-09-01 8,800.00 9,275.00 8,650.00 9,200.00 6.0M
2025-08-29 9,250.00 9,275.00 8,975.00 8,975.00 13.0M
2025-08-28 9,325.00 9,450.00 9,275.00 9,300.00 4.0M
2025-08-27 9,375.00 9,425.00 9,325.00 9,325.00 3.4M
2025-08-26 9,500.00 9,575.00 9,375.00 9,375.00 9.0M
2025-08-25 9,575.00 9,625.00 9,500.00 9,500.00 5.2M
2025-08-22 9,600.00 9,675.00 9,550.00 9,575.00 3.3M
2025-08-21 9,600.00 9,700.00 9,550.00 9,550.00 3.9M
2025-08-20 9,775.00 9,825.00 9,600.00 9,650.00 5.7M
2025-08-19 9,900.00 9,925.00 9,625.00 9,775.00 6.0M
2025-08-15 9,750.00 9,950.00 9,550.00 9,900.00 18.3M
2025-08-14 9,450.00 9,825.00 9,425.00 9,725.00 25.6M
2025-08-13 9,600.00 9,650.00 9,375.00 9,475.00 10.0M
2025-08-12 9,600.00 9,700.00 9,500.00 9,550.00 6.2M
2025-08-11 9,350.00 9,600.00 9,350.00 9,550.00 7.7M
2025-08-08 9,450.00 9,450.00 9,350.00 9,350.00 7.7M
2025-08-07 9,550.00 9,575.00 9,500.00 9,500.00 6.5M
2025-08-06 9,575.00 9,625.00 9,500.00 9,550.00 5.5M
2025-08-05 9,600.00 9,625.00 9,475.00 9,575.00 8.5M
2025-08-04 9,900.00 9,925.00 9,525.00 9,550.00 12.7M
2025-08-01 9,900.00 9,950.00 9,800.00 9,900.00 9.4M
2025-07-31 9,925.00 9,975.00 9,800.00 9,800.00 5.0M
2025-07-30 10,050.00 10,100.00 9,800.00 9,925.00 11.8M
2025-07-29 10,225.00 10,250.00 9,950.00 10,000.00 23.3M
2025-07-28 10,550.00 10,575.00 10,225.00 10,225.00 5.9M
2025-07-25 10,350.00 10,550.00 10,275.00 10,550.00 6.6M
2025-07-24 10,450.00 10,475.00 10,350.00 10,350.00 3.0M
2025-07-23 10,475.00 10,475.00 10,300.00 10,450.00 3.2M
2025-07-22 10,525.00 10,525.00 10,350.00 10,350.00 2.9M
2025-07-21 10,425.00 10,500.00 10,250.00 10,500.00 11.3M
2025-07-18 10,350.00 10,525.00 10,300.00 10,400.00 12.7M
2025-07-17 10,350.00 10,400.00 10,150.00 10,350.00 13.2M
2025-07-16 10,400.00 10,425.00 10,275.00 10,350.00 2.4M
2025-07-15 10,400.00 10,425.00 10,150.00 10,400.00 12.0M
2025-07-14 10,325.00 10,425.00 10,200.00 10,400.00 4.2M
2025-07-11 10,475.00 10,500.00 10,300.00 10,325.00 2.7M
2025-07-10 10,500.00 10,500.00 10,350.00 10,450.00 3.2M
2025-07-09 10,525.00 10,550.00 10,075.00 10,525.00 6.5M
2025-07-08 10,450.00 10,550.00 10,325.00 10,500.00 7.7M
2025-07-07 10,725.00 10,725.00 10,275.00 10,500.00 5.7M
2025-07-04 10,750.00 10,800.00 10,550.00 10,650.00 1.4M
2025-07-03 10,600.00 10,850.00 10,550.00 10,750.00 3.2M
2025-07-02 10,425.00 10,625.00 10,350.00 10,500.00 3.5M
2025-07-01 10,500.00 10,625.00 10,400.00 10,625.00 4.2M
2025-06-30 10,350.00 10,550.00 10,200.00 10,500.00 12.2M
2025-06-26 10,100.00 10,300.00 9,950.00 10,150.00 11.0M
2025-06-25 10,450.00 10,450.00 10,175.00 10,225.00 2.3M
2025-06-24 10,200.00 10,375.00 10,175.00 10,225.00 3.6M
2025-06-23 10,300.00 10,300.00 9,950.00 9,950.00 8.9M
2025-06-20 10,450.00 10,650.00 10,200.00 10,425.00 14.7M
2025-06-19 10,675.00 10,675.00 10,400.00 10,450.00 4.4M
2025-06-18 10,600.00 10,675.00 10,550.00 10,650.00 3.0M
2025-06-17 10,575.00 10,725.00 10,575.00 10,625.00 2.4M
2025-06-16 10,600.00 10,750.00 10,550.00 10,575.00 3.6M
2025-06-13 10,675.00 10,725.00 10,550.00 10,600.00 4.3M
2025-06-12 10,700.00 10,825.00 10,600.00 10,675.00 4.2M
2025-06-11 10,700.00 10,750.00 10,550.00 10,700.00 5.5M
2025-06-10 10,700.00 10,750.00 10,500.00 10,650.00 4.7M
2025-06-05 10,800.00 10,800.00 10,600.00 10,700.00 1.5M
2025-06-04 10,825.00 10,825.00 10,600.00 10,825.00 3.2M
2025-06-03 10,800.00 10,850.00 10,600.00 10,625.00 2.7M
2025-06-02 10,825.00 10,900.00 10,550.00 10,800.00 10.7M
2025-05-28 11,200.00 11,225.00 10,900.00 10,900.00 7.6M
2025-05-27 11,075.00 11,225.00 10,950.00 11,125.00 4.9M
2025-05-26 10,825.00 11,050.00 10,825.00 11,025.00 4.7M
2025-05-23 10,900.00 10,925.00 10,700.00 10,825.00 2.4M
2025-05-22 10,825.00 11,000.00 10,725.00 10,800.00 3.2M
2025-05-21 10,825.00 10,925.00 10,700.00 10,825.00 4.3M
2025-05-20 11,050.00 11,075.00 10,750.00 10,750.00 6.4M
2025-05-19 11,100.00 11,100.00 10,925.00 10,950.00 5.8M
2025-05-16 11,200.00 11,200.00 10,900.00 11,075.00 7.4M
2025-05-15 11,175.00 11,475.00 11,050.00 11,050.00 3.9M
2025-05-14 11,425.00 11,425.00 11,050.00 11,175.00 5.2M
2025-05-09 11,400.00 11,400.00 11,125.00 11,200.00 2.0M
2025-05-08 11,200.00 11,400.00 11,100.00 11,400.00 3.0M
2025-05-07 11,350.00 11,400.00 11,075.00 11,075.00 4.4M
2025-05-06 11,250.00 11,600.00 11,250.00 11,275.00 4.4M
2025-05-05 11,050.00 11,325.00 11,050.00 11,200.00 3.8M
2025-05-02 11,350.00 11,350.00 10,550.00 11,000.00 10.2M
2025-04-30 11,250.00 11,350.00 11,050.00 11,350.00 2.3M
2025-04-29 11,000.00 11,275.00 10,900.00 11,250.00 2.3M
2025-04-28 11,025.00 11,075.00 10,850.00 11,000.00 1.1M
2025-04-25 11,100.00 11,150.00 10,900.00 11,000.00 4.4M
2025-04-24 10,700.00 11,000.00 10,700.00 11,000.00 4.1M
2025-04-23 10,475.00 10,750.00 10,400.00 10,700.00 7.7M
2025-04-22 10,550.00 10,550.00 10,450.00 10,475.00 1.8M
2025-04-21 10,600.00 10,600.00 10,400.00 10,550.00 1.4M
2025-04-17 10,250.00 10,750.00 10,100.00 10,600.00 7.8M
2025-04-16 10,475.00 10,475.00 10,200.00 10,250.00 3.0M
2025-04-15 10,325.00 10,475.00 10,050.00 10,475.00 5.3M
2025-04-14 9,925.00 10,350.00 9,925.00 10,325.00 3.4M
2025-04-11 9,650.00 9,950.00 9,550.00 9,925.00 5.9M
2025-04-10 9,825.00 10,100.00 9,775.00 10,000.00 6.4M
2025-04-09 9,700.00 10,075.00 9,450.00 9,575.00 6.7M
2025-04-08 10,000.00 10,000.00 9,500.00 9,700.00 13.6M
2025-03-27 10,350.00 10,450.00 10,100.00 10,175.00 6.7M
2025-03-26 10,450.00 10,575.00 10,300.00 10,550.00 3.8M
2025-03-25 10,450.00 10,675.00 10,375.00 10,375.00 2.3M
2025-03-24 10,500.00 10,525.00 9,925.00 10,425.00 8.5M
2025-03-21 10,600.00 10,725.00 10,475.00 10,575.00 4.6M
2025-03-20 10,725.00 10,725.00 10,525.00 10,600.00 2.1M
2025-03-19 10,775.00 10,775.00 10,450.00 10,725.00 3.1M
2025-03-18 10,950.00 10,950.00 10,525.00 10,825.00 3.1M
2025-03-17 10,725.00 11,000.00 10,675.00 10,950.00 1.9M
2025-03-14 11,025.00 11,025.00 10,725.00 10,750.00 2.2M
2025-03-13 11,000.00 11,075.00 10,775.00 11,000.00 3.7M
2025-03-12 10,500.00 10,975.00 10,500.00 10,925.00 4.5M
2025-03-11 10,400.00 10,575.00 10,325.00 10,425.00 1.2M
2025-03-10 10,550.00 10,725.00 10,475.00 10,600.00 3.8M
2025-03-07 10,350.00 10,725.00 10,275.00 10,550.00 3.3M
2025-03-06 10,325.00 10,525.00 10,325.00 10,350.00 3.7M
2025-03-05 10,600.00 10,650.00 10,400.00 10,400.00 5.5M
2025-03-04 10,575.00 10,650.00 10,400.00 10,575.00 3.5M
2025-03-03 10,450.00 10,725.00 10,350.00 10,575.00 3.3M
2025-02-28 10,275.00 10,575.00 10,200.00 10,450.00 9.3M
2025-02-27 10,500.00 10,600.00 10,225.00 10,400.00 10.1M
2025-02-26 11,325.00 11,325.00 10,275.00 10,500.00 10.1M
2025-02-25 11,875.00 11,875.00 11,325.00 11,325.00 4.7M
2025-02-24 11,475.00 12,000.00 11,425.00 11,875.00 3.7M
2025-02-21 11,525.00 11,675.00 11,325.00 11,500.00 4.3M
2025-02-20 11,675.00 11,700.00 11,425.00 11,550.00 2.6M
2025-02-19 11,625.00 11,775.00 11,525.00 11,650.00 4.8M
2025-02-18 11,500.00 11,725.00 11,425.00 11,525.00 4.0M
2025-02-17 11,525.00 11,650.00 11,450.00 11,500.00 1.8M
2025-02-14 11,225.00 11,700.00 11,225.00 11,525.00 6.3M
2025-02-13 11,150.00 11,400.00 11,000.00 11,225.00 3.6M
2025-02-12 11,200.00 11,225.00 11,025.00 11,150.00 2.3M
2025-02-11 11,225.00 11,375.00 11,000.00 11,225.00 4.0M
2025-02-10 11,450.00 11,850.00 11,200.00 11,275.00 6.8M
2025-02-07 11,075.00 11,400.00 10,800.00 11,375.00 4.3M
2025-02-06 11,075.00 11,075.00 10,875.00 10,950.00 3.6M
2025-02-05 11,100.00 11,200.00 10,825.00 10,900.00 4.4M
2025-02-04 11,425.00 11,425.00 11,025.00 11,100.00 2.5M
2025-02-03 11,450.00 11,575.00 11,025.00 11,225.00 3.2M
2025-01-31 11,675.00 11,850.00 11,450.00 11,500.00 2.7M
2025-01-30 11,425.00 11,650.00 11,375.00 11,575.00 2.1M
2025-01-24 11,000.00 11,650.00 11,000.00 11,425.00 4.3M
2025-01-23 11,400.00 11,500.00 11,275.00 11,275.00 3.0M
2025-01-22 11,200.00 11,475.00 11,100.00 11,375.00 5.6M
2025-01-21 10,525.00 11,375.00 10,500.00 11,000.00 5.7M
2025-01-20 10,800.00 10,800.00 10,525.00 10,525.00 2.6M
2025-01-17 10,900.00 11,050.00 10,700.00 10,825.00 2.7M
2025-01-16 10,800.00 11,025.00 10,750.00 10,925.00 3.7M
2025-01-15 10,750.00 10,900.00 10,600.00 10,775.00 4.8M
2025-01-14 11,100.00 11,100.00 10,750.00 10,750.00 4.0M
2025-01-13 11,050.00 11,125.00 10,975.00 11,100.00 3.9M
2025-01-10 11,025.00 11,125.00 10,950.00 11,075.00 2.5M
2025-01-09 11,100.00 11,100.00 11,025.00 11,025.00 1.5M
2025-01-08 10,925.00 11,225.00 10,925.00 11,100.00 5.8M
2025-01-07 11,100.00 11,175.00 10,925.00 10,925.00 4.0M
2025-01-06 11,375.00 11,375.00 11,150.00 11,175.00 2.0M
2025-01-03 11,225.00 11,375.00 11,225.00 11,375.00 1.4M
2025-01-02 11,375.00 11,375.00 11,125.00 11,225.00 0.8M