896.30
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 | 934.60 | 937.60 | 892.00 | 896.30 | 0.0M |
| 2025-09-25 | 955.00 | 955.00 | 928.00 | 934.60 | 0.0M |
| 2025-09-24 | 944.00 | 953.40 | 937.75 | 945.55 | 0.0M |
| 2025-09-23 | 964.00 | 972.00 | 940.00 | 944.10 | 0.0M |
| 2025-09-22 | 985.80 | 992.65 | 948.80 | 957.00 | 0.0M |
| 2025-09-19 | 986.00 | 997.40 | 980.00 | 985.20 | 0.1M |
| 2025-09-18 | 990.00 | 1,010.25 | 985.10 | 988.30 | 0.0M |
| 2025-09-17 | 990.10 | 998.15 | 982.00 | 988.45 | 0.1M |
| 2025-09-16 | 991.00 | 999.00 | 976.15 | 980.30 | 0.0M |
| 2025-09-15 | 990.25 | 1,005.45 | 986.30 | 990.40 | 0.0M |
| 2025-09-12 | 1,004.50 | 1,004.50 | 987.50 | 990.20 | 0.0M |
| 2025-09-11 | 1,010.00 | 1,022.90 | 993.00 | 995.75 | 0.0M |
| 2025-09-10 | 1,005.00 | 1,030.00 | 999.55 | 1,010.70 | 0.0M |
| 2025-09-09 | 1,014.00 | 1,036.50 | 990.00 | 995.10 | 0.0M |
| 2025-09-08 | 1,010.00 | 1,021.75 | 995.00 | 1,004.00 | 0.0M |
| 2025-09-05 | 1,026.00 | 1,034.55 | 1,001.00 | 1,006.85 | 0.0M |
| 2025-09-04 | 1,045.00 | 1,047.00 | 1,016.25 | 1,022.30 | 0.0M |
| 2025-09-03 | 1,019.00 | 1,044.95 | 1,017.25 | 1,035.05 | 0.0M |
| 2025-09-02 | 1,010.00 | 1,033.00 | 999.00 | 1,017.45 | 0.0M |
| 2025-09-01 | 980.00 | 999.00 | 979.30 | 996.95 | 0.0M |
| 2025-08-29 | 1,000.00 | 1,000.00 | 975.00 | 979.30 | 0.0M |
| 2025-08-28 | 989.10 | 1,000.90 | 977.10 | 992.00 | 0.0M |
| 2025-08-26 | 1,036.70 | 1,036.70 | 982.10 | 989.40 | 0.0M |
| 2025-08-25 | 1,018.00 | 1,037.90 | 1,015.00 | 1,026.40 | 0.0M |
| 2025-08-22 | 1,031.90 | 1,034.10 | 1,014.00 | 1,015.10 | 0.0M |
| 2025-08-21 | 1,030.10 | 1,041.30 | 1,023.50 | 1,028.70 | 0.0M |
| 2025-08-20 | 1,044.80 | 1,050.30 | 1,024.90 | 1,037.80 | 0.0M |
| 2025-08-19 | 1,009.80 | 1,049.50 | 998.10 | 1,044.80 | 0.0M |
| 2025-08-18 | 997.00 | 1,014.60 | 982.00 | 1,006.20 | 0.0M |
| 2025-08-14 | 1,040.00 | 1,051.00 | 980.10 | 989.40 | 0.1M |
| 2025-08-13 | 1,052.50 | 1,062.60 | 1,016.60 | 1,045.90 | 0.0M |
| 2025-08-12 | 1,060.40 | 1,067.20 | 1,041.70 | 1,045.20 | 0.0M |
| 2025-08-11 | 1,057.70 | 1,060.00 | 1,036.70 | 1,051.00 | 0.0M |
| 2025-08-08 | 1,063.90 | 1,084.30 | 1,045.30 | 1,049.30 | 0.0M |
| 2025-08-07 | 1,055.00 | 1,073.00 | 1,040.80 | 1,063.00 | 0.0M |
| 2025-08-06 | 1,097.50 | 1,097.50 | 1,051.00 | 1,056.20 | 0.0M |
| 2025-08-05 | 1,095.80 | 1,114.50 | 1,084.00 | 1,087.80 | 0.0M |
| 2025-08-04 | 1,099.80 | 1,115.40 | 1,070.00 | 1,097.10 | 0.0M |
| 2025-08-01 | 1,093.90 | 1,112.10 | 1,080.10 | 1,090.50 | 0.0M |
| 2025-07-31 | 1,111.00 | 1,122.00 | 1,088.50 | 1,091.20 | 0.0M |
| 2025-07-30 | 1,131.50 | 1,139.90 | 1,110.00 | 1,115.50 | 0.0M |
| 2025-07-29 | 1,120.00 | 1,127.80 | 1,106.00 | 1,121.30 | 0.0M |
| 2025-07-28 | 1,135.00 | 1,151.30 | 1,113.50 | 1,120.00 | 0.0M |
| 2025-07-25 | 1,145.00 | 1,147.40 | 1,132.80 | 1,134.50 | 0.0M |
| 2025-07-24 | 1,142.90 | 1,164.70 | 1,135.60 | 1,145.00 | 0.0M |
| 2025-07-23 | 1,159.10 | 1,159.10 | 1,116.50 | 1,132.80 | 0.0M |
| 2025-07-22 | 1,160.00 | 1,168.90 | 1,145.40 | 1,147.60 | 0.0M |
| 2025-07-21 | 1,160.00 | 1,162.50 | 1,145.00 | 1,156.70 | 0.0M |
| 2025-07-18 | 1,181.00 | 1,181.00 | 1,152.60 | 1,158.50 | 0.0M |
| 2025-07-17 | 1,169.00 | 1,176.70 | 1,160.00 | 1,170.60 | 0.0M |
| 2025-07-16 | 1,199.10 | 1,209.90 | 1,152.80 | 1,164.60 | 0.1M |
| 2025-07-15 | 1,175.00 | 1,221.00 | 1,175.00 | 1,202.40 | 0.0M |
| 2025-07-14 | 1,179.60 | 1,205.40 | 1,162.50 | 1,179.30 | 0.0M |
| 2025-07-11 | 1,199.60 | 1,205.00 | 1,172.10 | 1,179.60 | 0.0M |
| 2025-07-10 | 1,220.00 | 1,221.10 | 1,199.60 | 1,204.80 | 0.0M |
| 2025-07-09 | 1,219.00 | 1,230.90 | 1,207.10 | 1,213.90 | 0.0M |
| 2025-07-08 | 1,225.00 | 1,227.50 | 1,195.50 | 1,206.40 | 0.0M |
| 2025-07-07 | 1,219.00 | 1,225.00 | 1,201.60 | 1,217.40 | 0.0M |
| 2025-07-04 | 1,193.20 | 1,220.60 | 1,187.10 | 1,211.40 | 0.1M |
| 2025-07-03 | 1,220.00 | 1,225.30 | 1,190.10 | 1,193.20 | 0.0M |
| 2025-07-02 | 1,227.00 | 1,227.00 | 1,197.00 | 1,206.00 | 0.0M |
| 2025-07-01 | 1,249.00 | 1,249.00 | 1,222.00 | 1,228.20 | 0.0M |
| 2025-06-30 | 1,222.00 | 1,241.00 | 1,210.80 | 1,238.20 | 0.1M |
| 2025-06-27 | 1,198.00 | 1,219.30 | 1,194.40 | 1,210.80 | 0.1M |
| 2025-06-26 | 1,216.40 | 1,218.40 | 1,185.00 | 1,189.70 | 0.0M |
| 2025-06-25 | 1,214.00 | 1,223.20 | 1,200.00 | 1,204.50 | 0.0M |
| 2025-06-24 | 1,212.00 | 1,221.00 | 1,192.40 | 1,202.20 | 0.0M |
| 2025-06-23 | 1,199.50 | 1,205.90 | 1,181.00 | 1,193.60 | 0.0M |
| 2025-06-20 | 1,170.10 | 1,218.80 | 1,162.80 | 1,199.50 | 0.0M |
| 2025-06-19 | 1,190.00 | 1,198.80 | 1,162.00 | 1,174.60 | 0.0M |
| 2025-06-18 | 1,199.90 | 1,212.90 | 1,181.20 | 1,186.50 | 0.0M |
| 2025-06-17 | 1,249.00 | 1,250.10 | 1,199.80 | 1,202.10 | 0.0M |
| 2025-06-16 | 1,247.00 | 1,250.00 | 1,212.00 | 1,237.70 | 0.0M |
| 2025-06-13 | 1,239.90 | 1,266.20 | 1,218.50 | 1,241.00 | 0.0M |
| 2025-06-12 | 1,272.00 | 1,272.00 | 1,242.20 | 1,255.40 | 0.1M |
| 2025-06-11 | 1,258.30 | 1,270.00 | 1,250.00 | 1,261.00 | 0.1M |
| 2025-06-10 | 1,264.00 | 1,276.70 | 1,255.60 | 1,258.30 | 0.0M |
| 2025-06-09 | 1,255.50 | 1,270.00 | 1,239.30 | 1,258.90 | 0.1M |
| 2025-06-06 | 1,275.90 | 1,281.30 | 1,236.70 | 1,242.20 | 0.1M |
| 2025-06-05 | 1,208.60 | 1,281.30 | 1,203.10 | 1,268.90 | 0.2M |
| 2025-06-04 | 1,250.00 | 1,250.00 | 1,190.10 | 1,199.00 | 0.4M |
| 2025-06-03 | 1,212.00 | 1,234.00 | 1,181.00 | 1,186.40 | 0.0M |
| 2025-06-02 | 1,220.00 | 1,231.50 | 1,194.70 | 1,200.60 | 0.0M |
| 2025-05-30 | 1,268.00 | 1,268.00 | 1,205.00 | 1,212.90 | 0.2M |
| 2025-05-29 | 1,270.00 | 1,278.00 | 1,234.10 | 1,257.90 | 0.1M |
| 2025-05-28 | 1,251.60 | 1,275.00 | 1,250.00 | 1,272.40 | 0.1M |
| 2025-05-27 | 1,265.00 | 1,268.90 | 1,247.90 | 1,251.60 | 0.0M |
| 2025-05-26 | 1,236.00 | 1,281.30 | 1,227.40 | 1,255.50 | 0.1M |
| 2025-05-23 | 1,255.30 | 1,264.50 | 1,232.30 | 1,236.20 | 0.1M |
| 2025-05-22 | 1,198.50 | 1,267.60 | 1,180.30 | 1,251.10 | 0.2M |
| 2025-05-21 | 1,135.00 | 1,182.50 | 1,135.00 | 1,175.90 | 0.1M |
| 2025-05-20 | 1,168.40 | 1,182.50 | 1,121.70 | 1,129.40 | 0.1M |
| 2025-05-19 | 1,183.50 | 1,183.50 | 1,165.00 | 1,168.40 | 0.0M |
| 2025-05-16 | 1,167.20 | 1,181.50 | 1,155.20 | 1,170.90 | 0.1M |
| 2025-05-15 | 1,156.00 | 1,170.00 | 1,148.90 | 1,160.40 | 0.0M |
| 2025-05-14 | 1,102.00 | 1,161.00 | 1,100.00 | 1,156.00 | 0.1M |
| 2025-05-13 | 1,116.00 | 1,138.40 | 1,087.10 | 1,096.60 | 0.1M |
| 2025-05-12 | 1,081.00 | 1,118.30 | 1,080.00 | 1,107.50 | 0.0M |
| 2025-05-09 | 1,044.00 | 1,064.70 | 1,023.40 | 1,054.00 | 0.1M |
| 2025-05-08 | 1,070.00 | 1,116.40 | 1,043.00 | 1,052.00 | 0.1M |
| 2025-05-07 | 1,080.00 | 1,080.00 | 1,041.30 | 1,063.80 | 0.0M |
| 2025-05-06 | 1,086.80 | 1,092.00 | 1,046.00 | 1,052.80 | 0.0M |
| 2025-05-05 | 1,055.80 | 1,089.00 | 1,022.30 | 1,076.00 | 0.1M |
| 2025-05-02 | 1,100.00 | 1,120.40 | 1,025.90 | 1,038.20 | 0.3M |
| 2025-04-30 | 1,148.40 | 1,172.90 | 1,120.20 | 1,130.00 | 0.1M |
| 2025-04-29 | 1,185.20 | 1,211.10 | 1,157.50 | 1,165.30 | 0.1M |
| 2025-04-28 | 1,228.20 | 1,259.00 | 1,170.10 | 1,176.40 | 0.1M |
| 2025-04-25 | 1,238.00 | 1,250.70 | 1,159.60 | 1,213.00 | 0.1M |
| 2025-04-24 | 1,185.00 | 1,264.70 | 1,163.50 | 1,237.90 | 0.2M |
| 2025-04-23 | 1,140.90 | 1,187.00 | 1,118.80 | 1,180.40 | 0.1M |
| 2025-04-22 | 1,108.00 | 1,142.00 | 1,091.00 | 1,135.30 | 0.1M |
| 2025-04-21 | 1,091.00 | 1,118.50 | 1,061.10 | 1,106.00 | 0.1M |
| 2025-04-17 | 1,111.00 | 1,134.00 | 1,085.00 | 1,090.70 | 0.0M |
| 2025-04-16 | 1,083.20 | 1,110.70 | 1,074.60 | 1,099.90 | 0.0M |
| 2025-04-15 | 1,065.00 | 1,089.70 | 1,057.60 | 1,083.20 | 0.1M |
| 2025-04-11 | 1,030.00 | 1,040.00 | 1,000.55 | 1,033.20 | 0.3M |
| 2025-04-09 | 1,037.30 | 1,037.30 | 986.50 | 1,002.45 | 0.1M |
| 2025-04-08 | 1,007.70 | 1,056.50 | 999.90 | 1,037.30 | 0.5M |
| 2025-04-07 | 909.00 | 1,006.70 | 903.35 | 992.80 | 0.1M |
| 2025-04-04 | 1,113.80 | 1,113.80 | 1,065.00 | 1,069.55 | 0.1M |
| 2025-04-03 | 1,061.50 | 1,128.30 | 1,061.50 | 1,115.95 | 0.1M |
| 2025-04-02 | 1,076.45 | 1,100.00 | 1,055.60 | 1,082.50 | 0.0M |
| 2025-04-01 | 1,052.00 | 1,088.50 | 1,022.50 | 1,075.35 | 0.1M |
| 2025-03-28 | 1,049.35 | 1,087.45 | 996.95 | 1,049.80 | 0.2M |
| 2025-03-27 | 1,036.95 | 1,072.70 | 1,033.50 | 1,049.25 | 0.3M |
| 2025-03-26 | 1,070.00 | 1,075.95 | 1,042.00 | 1,046.10 | 0.0M |
| 2025-03-25 | 1,080.00 | 1,104.60 | 1,051.00 | 1,076.70 | 0.1M |
| 2025-03-24 | 1,069.40 | 1,104.00 | 1,068.15 | 1,079.40 | 0.1M |
| 2025-03-21 | 983.05 | 1,088.75 | 978.50 | 1,076.10 | 1.1M |
| 2025-03-20 | 1,013.45 | 1,023.75 | 977.30 | 983.05 | 0.3M |
| 2025-03-19 | 1,001.35 | 1,033.00 | 999.15 | 1,006.00 | 0.1M |
| 2025-03-18 | 972.50 | 1,009.30 | 960.00 | 1,002.30 | 0.1M |
| 2025-03-17 | 945.30 | 976.00 | 929.55 | 969.70 | 0.1M |
| 2025-03-13 | 980.45 | 983.85 | 936.20 | 945.30 | 0.1M |
| 2025-03-12 | 976.90 | 996.90 | 961.85 | 980.50 | 0.1M |
| 2025-03-11 | 983.90 | 1,000.95 | 959.95 | 972.35 | 0.2M |
| 2025-03-10 | 1,006.35 | 1,016.25 | 962.60 | 986.25 | 0.3M |
| 2025-03-07 | 1,007.10 | 1,024.00 | 996.00 | 1,006.35 | 0.1M |
| 2025-03-06 | 1,015.00 | 1,047.15 | 981.25 | 999.10 | 0.3M |
| 2025-03-05 | 979.95 | 1,018.00 | 979.95 | 1,007.80 | 0.1M |
| 2025-03-04 | 953.10 | 995.00 | 940.10 | 975.10 | 0.2M |
| 2025-03-03 | 926.95 | 969.70 | 908.60 | 961.70 | 0.2M |
| 2025-02-28 | 973.10 | 988.40 | 927.40 | 930.05 | 0.1M |
| 2025-02-27 | 977.85 | 1,005.05 | 969.90 | 987.95 | 0.2M |
| 2025-02-25 | 985.00 | 1,012.05 | 962.50 | 991.25 | 0.1M |
| 2025-02-24 | 979.45 | 1,002.10 | 961.00 | 988.00 | 0.2M |
| 2025-02-21 | 933.00 | 1,015.00 | 928.00 | 994.35 | 0.6M |
| 2025-02-20 | 945.05 | 1,017.85 | 842.40 | 933.05 | 2.6M |
| 2025-02-19 | 901.20 | 957.45 | 901.20 | 951.05 | 0.1M |
| 2025-02-18 | 900.05 | 950.00 | 875.15 | 914.90 | 0.1M |
| 2025-02-17 | 954.00 | 968.65 | 897.30 | 927.85 | 0.2M |
| 2025-02-14 | 998.40 | 999.00 | 946.05 | 962.35 | 0.0M |
| 2025-02-13 | 1,001.75 | 1,016.80 | 987.25 | 997.70 | 0.0M |
| 2025-02-12 | 995.00 | 1,025.70 | 950.00 | 1,001.75 | 0.1M |
| 2025-02-11 | 1,047.55 | 1,047.55 | 982.00 | 1,000.00 | 0.2M |
| 2025-02-10 | 1,104.05 | 1,111.85 | 1,076.15 | 1,088.55 | 0.0M |
| 2025-02-07 | 1,126.80 | 1,129.25 | 1,096.30 | 1,106.05 | 0.1M |
| 2025-02-06 | 1,126.45 | 1,143.20 | 1,118.00 | 1,124.60 | 0.0M |
| 2025-02-05 | 1,113.90 | 1,145.00 | 1,107.50 | 1,122.50 | 0.0M |
| 2025-02-04 | 1,125.10 | 1,136.50 | 1,100.80 | 1,113.80 | 0.1M |
| 2025-02-03 | 1,156.25 | 1,167.70 | 1,069.00 | 1,104.25 | 0.1M |
| 2025-02-01 | 1,148.75 | 1,209.00 | 1,137.00 | 1,156.25 | 0.1M |
| 2025-01-31 | 1,104.95 | 1,169.25 | 1,104.95 | 1,158.15 | 0.1M |
| 2025-01-30 | 1,085.05 | 1,120.95 | 1,083.00 | 1,096.65 | 0.1M |
| 2025-01-29 | 1,088.35 | 1,116.50 | 1,075.00 | 1,085.05 | 0.1M |
| 2025-01-28 | 1,052.00 | 1,095.00 | 1,010.60 | 1,081.75 | 0.1M |
| 2025-01-27 | 1,110.95 | 1,111.00 | 1,047.15 | 1,051.80 | 0.1M |
| 2025-01-24 | 1,178.70 | 1,183.95 | 1,098.05 | 1,113.45 | 0.1M |
| 2025-01-23 | 1,175.80 | 1,206.30 | 1,173.10 | 1,177.10 | 0.1M |
| 2025-01-22 | 1,240.45 | 1,249.70 | 1,158.65 | 1,175.85 | 0.1M |
| 2025-01-21 | 1,278.00 | 1,279.95 | 1,231.10 | 1,243.00 | 0.1M |
| 2025-01-20 | 1,225.05 | 1,284.05 | 1,220.00 | 1,271.60 | 0.2M |
| 2025-01-17 | 1,232.00 | 1,244.40 | 1,212.00 | 1,218.20 | 0.0M |
| 2025-01-16 | 1,235.90 | 1,265.00 | 1,219.30 | 1,231.50 | 0.1M |
| 2025-01-15 | 1,235.00 | 1,256.90 | 1,208.60 | 1,225.65 | 0.1M |
| 2025-01-14 | 1,217.95 | 1,278.80 | 1,204.05 | 1,225.10 | 0.2M |
| 2025-01-13 | 1,294.75 | 1,310.75 | 1,204.20 | 1,209.25 | 0.1M |
| 2025-01-10 | 1,366.20 | 1,366.20 | 1,301.60 | 1,314.45 | 0.1M |
| 2025-01-09 | 1,441.65 | 1,460.75 | 1,355.00 | 1,366.20 | 0.1M |
| 2025-01-08 | 1,449.60 | 1,477.55 | 1,432.85 | 1,441.65 | 0.1M |
| 2025-01-07 | 1,430.70 | 1,472.00 | 1,422.90 | 1,446.75 | 0.1M |
| 2025-01-06 | 1,451.25 | 1,462.85 | 1,414.35 | 1,434.15 | 0.1M |
| 2025-01-03 | 1,490.00 | 1,495.25 | 1,447.15 | 1,451.25 | 0.1M |
| 2025-01-02 | 1,439.00 | 1,532.00 | 1,439.00 | 1,486.90 | 0.2M |
| 2025-01-01 | 1,449.80 | 1,467.90 | 1,429.10 | 1,438.25 | 0.0M |