| 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 | 1,352.00 | 1,383.00 | 1,352.00 | 1,367.00 | 1.2M |
| 2025-09-25 | 1,350.00 | 1,361.00 | 1,343.00 | 1,352.00 | 0.7M |
| 2025-09-24 | 1,374.00 | 1,380.00 | 1,354.00 | 1,358.00 | 0.7M |
| 2025-09-23 | 1,366.00 | 1,405.00 | 1,366.00 | 1,374.00 | 0.8M |
| 2025-09-22 | 1,370.00 | 1,376.00 | 1,349.00 | 1,361.00 | 0.8M |
| 2025-09-19 | 1,395.00 | 1,395.00 | 1,361.00 | 1,366.00 | 0.8M |
| 2025-09-18 | 1,410.00 | 1,410.00 | 1,375.00 | 1,387.00 | 0.7M |
| 2025-09-17 | 1,448.00 | 1,448.00 | 1,403.00 | 1,414.00 | 0.7M |
| 2025-09-16 | 1,471.00 | 1,477.00 | 1,437.00 | 1,437.00 | 1.0M |
| 2025-09-15 | 1,441.00 | 1,500.00 | 1,441.00 | 1,471.00 | 0.4M |
| 2025-09-12 | 1,465.00 | 1,487.00 | 1,456.00 | 1,470.00 | 0.5M |
| 2025-09-11 | 1,482.00 | 1,509.00 | 1,465.00 | 1,465.00 | 0.8M |
| 2025-09-10 | 1,471.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1.6M |
| 2025-09-09 | 1,490.00 | 1,507.00 | 1,462.00 | 1,474.00 | 0.9M |
| 2025-09-08 | 1,500.00 | 1,509.00 | 1,452.00 | 1,488.00 | 0.7M |
| 2025-09-05 | 1,454.00 | 1,477.00 | 1,416.00 | 1,456.00 | 1.1M |
| 2025-09-04 | 1,210.00 | 1,428.00 | 1,209.00 | 1,411.00 | 3.1M |
| 2025-09-03 | 1,576.00 | 1,617.00 | 1,573.00 | 1,613.00 | 0.5M |
| 2025-09-02 | 1,614.00 | 1,621.00 | 1,566.00 | 1,574.00 | 0.5M |
| 2025-09-01 | 1,610.00 | 1,638.00 | 1,610.00 | 1,615.00 | 0.6M |
| 2025-08-29 | 1,640.00 | 1,650.00 | 1,626.00 | 1,628.00 | 0.5M |
| 2025-08-28 | 1,601.00 | 1,651.00 | 1,601.00 | 1,638.00 | 0.7M |
| 2025-08-27 | 1,670.00 | 1,672.00 | 1,602.00 | 1,614.00 | 0.5M |
| 2025-08-26 | 1,673.00 | 1,673.00 | 1,630.00 | 1,667.00 | 0.6M |
| 2025-08-22 | 1,613.00 | 1,655.00 | 1,613.00 | 1,647.00 | 0.4M |
| 2025-08-21 | 1,623.00 | 1,624.00 | 1,605.00 | 1,624.00 | 0.4M |
| 2025-08-20 | 1,632.00 | 1,651.00 | 1,619.00 | 1,623.00 | 0.5M |
| 2025-08-19 | 1,632.00 | 1,657.00 | 1,632.00 | 1,656.00 | 0.4M |
| 2025-08-18 | 1,621.00 | 1,637.00 | 1,621.00 | 1,636.00 | 0.7M |
| 2025-08-15 | 1,640.00 | 1,643.00 | 1,622.00 | 1,628.00 | 0.4M |
| 2025-08-14 | 1,645.00 | 1,645.00 | 1,614.00 | 1,631.00 | 0.5M |
| 2025-08-13 | 1,622.00 | 1,637.00 | 1,607.00 | 1,610.00 | 0.8M |
| 2025-08-12 | 1,605.00 | 1,643.00 | 1,605.00 | 1,628.00 | 0.7M |
| 2025-08-11 | 1,632.00 | 1,639.00 | 1,616.00 | 1,616.00 | 0.6M |
| 2025-08-08 | 1,641.00 | 1,645.00 | 1,624.00 | 1,632.00 | 0.6M |
| 2025-08-07 | 1,639.00 | 1,643.00 | 1,624.00 | 1,636.00 | 1.6M |
| 2025-08-06 | 1,617.00 | 1,630.00 | 1,609.00 | 1,625.00 | 0.8M |
| 2025-08-05 | 1,600.00 | 1,624.00 | 1,592.00 | 1,624.00 | 0.8M |
| 2025-08-04 | 1,607.00 | 1,616.00 | 1,594.00 | 1,595.00 | 0.5M |
| 2025-08-01 | 1,618.00 | 1,633.00 | 1,592.00 | 1,606.00 | 0.7M |
| 2025-07-31 | 1,620.00 | 1,635.00 | 1,618.00 | 1,627.00 | 0.9M |
| 2025-07-30 | 1,617.00 | 1,628.00 | 1,613.00 | 1,624.00 | 0.4M |
| 2025-07-29 | 1,662.00 | 1,662.00 | 1,601.00 | 1,617.00 | 0.7M |
| 2025-07-28 | 1,689.00 | 1,689.00 | 1,634.00 | 1,641.00 | 0.6M |
| 2025-07-25 | 1,736.00 | 1,736.00 | 1,657.00 | 1,672.00 | 0.7M |
| 2025-07-24 | 1,671.00 | 1,687.00 | 1,671.00 | 1,682.00 | 1.0M |
| 2025-07-23 | 1,669.00 | 1,682.00 | 1,663.00 | 1,678.00 | 0.6M |
| 2025-07-22 | 1,666.00 | 1,666.00 | 1,646.00 | 1,655.00 | 0.9M |
| 2025-07-21 | 1,681.00 | 1,686.00 | 1,656.00 | 1,664.00 | 1.8M |
| 2025-07-18 | 1,653.00 | 1,672.00 | 1,651.00 | 1,657.00 | 0.7M |
| 2025-07-17 | 1,651.00 | 1,684.00 | 1,637.00 | 1,652.00 | 1.1M |
| 2025-07-16 | 1,652.00 | 1,700.00 | 1,651.00 | 1,686.00 | 0.7M |
| 2025-07-15 | 1,688.00 | 1,705.00 | 1,651.00 | 1,651.00 | 0.8M |
| 2025-07-14 | 1,686.00 | 1,714.00 | 1,681.00 | 1,684.00 | 0.6M |
| 2025-07-11 | 1,700.00 | 1,721.00 | 1,679.00 | 1,679.00 | 0.9M |
| 2025-07-10 | 1,652.00 | 1,713.00 | 1,645.00 | 1,700.00 | 1.3M |
| 2025-07-09 | 1,775.00 | 1,834.00 | 1,644.00 | 1,644.00 | 2.0M |
| 2025-07-08 | 1,798.00 | 1,831.00 | 1,789.00 | 1,825.00 | 0.8M |
| 2025-07-07 | 1,797.00 | 1,802.00 | 1,750.00 | 1,795.00 | 0.4M |
| 2025-07-04 | 1,780.00 | 1,797.00 | 1,751.00 | 1,752.00 | 0.5M |
| 2025-07-03 | 1,750.00 | 1,805.00 | 1,750.00 | 1,792.00 | 0.5M |
| 2025-07-02 | 1,796.00 | 1,811.00 | 1,751.00 | 1,751.00 | 0.8M |
| 2025-07-01 | 1,817.00 | 1,861.00 | 1,817.00 | 1,834.00 | 0.5M |
| 2025-06-30 | 1,900.00 | 1,900.00 | 1,818.00 | 1,845.00 | 0.5M |
| 2025-06-27 | 1,826.00 | 1,852.00 | 1,817.00 | 1,823.00 | 0.4M |
| 2025-06-26 | 1,820.00 | 1,835.00 | 1,783.00 | 1,820.00 | 0.3M |
| 2025-06-25 | 1,844.00 | 1,844.00 | 1,797.00 | 1,807.00 | 0.5M |
| 2025-06-24 | 1,771.00 | 1,828.00 | 1,771.00 | 1,802.00 | 1.0M |
| 2025-06-23 | 1,771.00 | 1,792.00 | 1,750.00 | 1,750.00 | 0.6M |
| 2025-06-20 | 1,703.00 | 1,811.00 | 1,703.00 | 1,791.00 | 0.6M |
| 2025-06-19 | 18.53 | 18.53 | 17.35 | 17.92 | 0.4M |
| 2025-06-18 | 1,765.00 | 1,803.00 | 1,765.00 | 1,794.00 | 0.4M |
| 2025-06-17 | 1,811.00 | 1,813.00 | 1,774.00 | 1,783.00 | 0.6M |
| 2025-06-16 | 1,784.00 | 1,827.00 | 1,779.00 | 1,811.00 | 0.6M |
| 2025-06-13 | 1,819.00 | 1,819.00 | 1,750.00 | 1,786.00 | 1.0M |
| 2025-06-12 | 1,850.00 | 1,917.00 | 1,850.00 | 1,856.00 | 0.8M |
| 2025-06-11 | 1,920.00 | 1,958.00 | 1,920.00 | 1,942.00 | 0.9M |
| 2025-06-10 | 1,933.00 | 1,959.00 | 1,922.00 | 1,945.00 | 0.6M |
| 2025-06-09 | 1,912.00 | 1,938.00 | 1,908.00 | 1,933.00 | 0.8M |
| 2025-06-06 | 1,899.00 | 1,920.00 | 1,899.00 | 1,906.00 | 0.8M |
| 2025-06-05 | 1,852.00 | 1,905.00 | 1,852.00 | 1,905.00 | 0.7M |
| 2025-06-04 | 1,900.00 | 1,916.00 | 1,893.00 | 1,904.00 | 0.6M |
| 2025-06-03 | 1,919.00 | 1,925.00 | 1,892.00 | 1,896.00 | 0.8M |
| 2025-06-02 | 1,861.00 | 1,895.00 | 1,858.00 | 1,894.00 | 0.8M |
| 2025-05-30 | 1,850.00 | 1,861.00 | 1,829.00 | 1,860.00 | 4.2M |
| 2025-05-29 | 1,815.00 | 1,834.00 | 1,811.00 | 1,821.00 | 0.6M |
| 2025-05-28 | 1,792.00 | 1,827.00 | 1,792.00 | 1,812.00 | 1.1M |
| 2025-05-27 | 1,779.00 | 1,814.00 | 1,779.00 | 1,792.00 | 1.3M |
| 2025-05-23 | 1,779.00 | 1,815.00 | 1,754.00 | 1,771.00 | 0.7M |
| 2025-05-22 | 1,766.00 | 1,792.00 | 1,766.00 | 1,777.00 | 0.7M |
| 2025-05-21 | 1,784.00 | 1,784.00 | 1,757.00 | 1,781.00 | 0.5M |
| 2025-05-20 | 1,762.00 | 1,784.00 | 1,762.00 | 1,784.00 | 0.7M |
| 2025-05-19 | 1,744.00 | 1,763.00 | 1,732.00 | 1,763.00 | 0.5M |
| 2025-05-16 | 1,748.00 | 1,758.00 | 1,735.00 | 1,748.00 | 0.4M |
| 2025-05-15 | 1,713.00 | 1,784.00 | 1,713.00 | 1,732.00 | 1.1M |
| 2025-05-14 | 1,748.00 | 1,750.00 | 1,709.00 | 1,719.00 | 1.2M |
| 2025-05-13 | 1,730.00 | 1,759.00 | 1,717.00 | 1,756.00 | 0.9M |
| 2025-05-12 | 1,696.00 | 1,721.00 | 1,696.00 | 1,715.00 | 0.7M |
| 2025-05-09 | 1,700.00 | 1,717.00 | 1,677.00 | 1,697.00 | 0.9M |
| 2025-05-08 | 1,668.00 | 1,712.00 | 1,662.00 | 1,712.00 | 0.9M |
| 2025-05-07 | 1,674.00 | 1,675.00 | 1,649.00 | 1,666.00 | 1.2M |
| 2025-05-06 | 1,675.00 | 1,696.00 | 1,654.00 | 1,674.00 | 0.8M |
| 2025-05-02 | 1,650.00 | 1,677.00 | 1,642.00 | 1,666.00 | 1.1M |
| 2025-05-01 | 1,583.00 | 1,655.00 | 1,578.00 | 1,655.00 | 0.7M |
| 2025-04-30 | 1,542.00 | 1,583.00 | 1,503.00 | 1,583.00 | 1.0M |
| 2025-04-29 | 1,435.00 | 1,576.00 | 1,435.00 | 1,562.00 | 3.2M |
| 2025-04-28 | 1,339.00 | 1,395.00 | 1,339.00 | 1,350.00 | 0.8M |
| 2025-04-25 | 1,383.00 | 1,383.00 | 1,358.00 | 1,377.00 | 0.6M |
| 2025-04-24 | 1,330.00 | 1,381.00 | 1,330.00 | 1,364.00 | 0.5M |
| 2025-04-23 | 1,373.00 | 1,411.00 | 1,362.00 | 1,393.00 | 0.5M |
| 2025-04-22 | 1,321.00 | 1,364.00 | 1,309.00 | 1,357.00 | 0.4M |
| 2025-04-17 | 1,316.00 | 1,340.00 | 1,316.00 | 1,327.00 | 0.5M |
| 2025-04-16 | 1,304.00 | 1,314.00 | 1,298.00 | 1,313.00 | 0.4M |
| 2025-04-15 | 1,300.00 | 1,321.00 | 1,282.00 | 1,309.00 | 0.6M |
| 2025-04-14 | 1,269.00 | 1,298.00 | 1,269.00 | 1,283.00 | 0.3M |
| 2025-04-11 | 1,264.00 | 1,282.00 | 1,240.00 | 1,254.00 | 0.4M |
| 2025-04-10 | 1,291.00 | 1,317.00 | 1,261.00 | 1,263.00 | 0.4M |
| 2025-04-09 | 1,211.00 | 1,237.00 | 1,185.00 | 1,232.00 | 0.5M |
| 2025-04-08 | 1,185.00 | 1,241.00 | 1,162.00 | 1,235.00 | 0.8M |
| 2025-04-07 | 1,123.00 | 1,209.00 | 1,088.00 | 1,159.00 | 0.8M |
| 2025-04-04 | 1,209.00 | 1,219.00 | 1,158.00 | 1,184.00 | 0.8M |
| 2025-04-03 | 1,240.00 | 1,262.00 | 1,214.00 | 1,219.00 | 0.3M |
| 2025-04-02 | 1,240.00 | 1,263.00 | 1,235.00 | 1,263.00 | 0.3M |
| 2025-04-01 | 1,263.00 | 1,263.00 | 1,232.00 | 1,241.00 | 1.0M |
| 2025-03-31 | 1,260.00 | 1,281.00 | 1,236.00 | 1,239.00 | 0.7M |
| 2025-03-28 | 1,353.00 | 1,353.00 | 1,278.00 | 1,278.00 | 0.4M |
| 2025-03-27 | 1,325.00 | 1,349.00 | 1,316.00 | 1,336.00 | 0.3M |
| 2025-03-26 | 1,360.00 | 1,364.00 | 1,338.00 | 1,340.00 | 0.3M |
| 2025-03-25 | 1,341.00 | 1,370.00 | 1,341.00 | 1,364.00 | 0.2M |
| 2025-03-24 | 1,360.00 | 1,367.00 | 1,347.00 | 1,352.00 | 0.2M |
| 2025-03-21 | 1,350.00 | 1,372.00 | 1,343.00 | 1,358.00 | 0.7M |
| 2025-03-20 | 1,390.00 | 1,394.00 | 1,370.00 | 1,370.00 | 0.7M |
| 2025-03-19 | 1,378.00 | 1,389.00 | 1,373.00 | 1,389.00 | 0.6M |
| 2025-03-18 | 1,382.00 | 1,398.00 | 1,364.00 | 1,385.00 | 1.1M |
| 2025-03-17 | 1,359.00 | 1,376.00 | 1,349.00 | 1,376.00 | 0.6M |
| 2025-03-14 | 1,330.00 | 1,357.00 | 1,322.00 | 1,355.00 | 0.3M |
| 2025-03-13 | 1,374.00 | 1,378.00 | 1,329.00 | 1,329.00 | 0.4M |
| 2025-03-12 | 1,406.00 | 1,406.00 | 1,375.00 | 1,386.00 | 0.9M |
| 2025-03-11 | 1,350.00 | 1,401.00 | 1,345.00 | 1,393.00 | 1.1M |
| 2025-03-10 | 1,350.00 | 1,371.00 | 1,312.00 | 1,316.00 | 0.4M |
| 2025-03-07 | 1,379.00 | 1,379.00 | 1,335.00 | 1,354.00 | 0.5M |
| 2025-03-06 | 1,345.00 | 1,394.00 | 1,345.00 | 1,379.00 | 0.8M |
| 2025-03-05 | 1,337.00 | 1,372.00 | 1,337.00 | 1,358.00 | 0.4M |
| 2025-03-04 | 1,383.00 | 1,388.00 | 1,326.00 | 1,331.00 | 1.0M |
| 2025-03-03 | 1,416.00 | 1,416.00 | 1,381.00 | 1,404.00 | 0.4M |
| 2025-02-28 | 1,383.00 | 1,405.00 | 1,379.00 | 1,405.00 | 0.8M |
| 2025-02-27 | 1,360.00 | 1,400.00 | 1,360.00 | 1,390.00 | 0.5M |
| 2025-02-26 | 1,386.00 | 1,390.00 | 1,375.00 | 1,383.00 | 0.5M |
| 2025-02-25 | 1,346.00 | 1,394.00 | 1,346.00 | 1,379.00 | 0.7M |
| 2025-02-24 | 1,371.00 | 1,382.00 | 1,341.00 | 1,354.00 | 1.5M |
| 2025-02-21 | 1,340.00 | 1,401.00 | 1,340.00 | 1,381.00 | 1.2M |
| 2025-02-20 | 1,403.00 | 1,411.00 | 1,340.00 | 1,342.00 | 1.3M |
| 2025-02-19 | 1,425.00 | 1,437.00 | 1,378.00 | 1,398.00 | 3.6M |
| 2025-02-18 | 1,588.00 | 1,588.00 | 1,565.00 | 1,565.00 | 0.3M |
| 2025-02-17 | 1,540.00 | 1,585.00 | 1,540.00 | 1,575.00 | 0.3M |
| 2025-02-14 | 1,554.00 | 1,560.00 | 1,537.00 | 1,547.00 | 0.3M |
| 2025-02-13 | 1,553.00 | 1,557.00 | 1,532.00 | 1,550.00 | 1.2M |
| 2025-02-12 | 1,523.00 | 1,550.00 | 1,516.00 | 1,538.00 | 0.4M |
| 2025-02-11 | 1,537.00 | 1,537.00 | 1,469.00 | 1,512.00 | 1.2M |
| 2025-02-10 | 1,531.00 | 1,540.00 | 1,521.00 | 1,530.00 | 0.4M |
| 2025-02-07 | 1,505.00 | 1,556.00 | 1,505.00 | 1,528.00 | 0.4M |
| 2025-02-06 | 1,528.00 | 1,549.00 | 1,519.00 | 1,548.00 | 0.3M |
| 2025-02-05 | 1,512.00 | 1,522.00 | 1,497.00 | 1,522.00 | 0.8M |
| 2025-02-04 | 1,488.00 | 1,524.00 | 1,488.00 | 1,512.00 | 0.8M |
| 2025-02-03 | 1,497.00 | 1,510.00 | 1,474.00 | 1,507.00 | 0.5M |
| 2025-01-31 | 1,533.00 | 1,533.00 | 1,512.00 | 1,531.00 | 0.2M |
| 2025-01-30 | 1,491.00 | 1,532.00 | 1,480.00 | 1,520.00 | 0.4M |
| 2025-01-29 | 1,490.00 | 1,508.00 | 1,490.00 | 1,491.00 | 0.6M |
| 2025-01-28 | 1,493.00 | 1,515.00 | 1,490.00 | 1,506.00 | 0.5M |
| 2025-01-27 | 1,514.00 | 1,522.00 | 1,491.00 | 1,506.00 | 0.3M |
| 2025-01-24 | 1,501.00 | 1,510.00 | 1,485.00 | 1,500.00 | 0.4M |
| 2025-01-23 | 1,476.00 | 1,506.00 | 1,452.00 | 1,483.00 | 0.6M |
| 2025-01-22 | 1,474.00 | 1,483.00 | 1,448.00 | 1,468.00 | 0.4M |
| 2025-01-21 | 1,471.00 | 1,478.00 | 1,454.00 | 1,474.00 | 0.9M |
| 2025-01-20 | 1,523.00 | 1,523.00 | 1,455.00 | 1,465.00 | 0.4M |
| 2025-01-17 | 1,447.00 | 1,458.00 | 1,432.00 | 1,452.00 | 0.6M |
| 2025-01-16 | 1,434.00 | 1,450.00 | 1,421.00 | 1,439.00 | 0.4M |
| 2025-01-15 | 1,405.00 | 1,435.00 | 1,405.00 | 1,432.00 | 0.4M |
| 2025-01-14 | 1,488.00 | 1,488.00 | 1,396.00 | 1,408.00 | 0.7M |
| 2025-01-13 | 1,515.00 | 1,515.00 | 1,412.00 | 1,420.00 | 1.0M |
| 2025-01-10 | 1,485.00 | 1,496.00 | 1,460.00 | 1,460.00 | 0.3M |
| 2025-01-09 | 1,491.00 | 1,506.00 | 1,477.00 | 1,499.00 | 0.4M |
| 2025-01-08 | 1,500.00 | 1,527.00 | 1,484.00 | 1,484.00 | 0.2M |
| 2025-01-07 | 1,530.00 | 1,531.00 | 1,503.00 | 1,528.00 | 0.2M |
| 2025-01-06 | 1,541.00 | 1,541.00 | 1,490.00 | 1,528.00 | 0.2M |
| 2025-01-03 | 1,617.00 | 1,617.00 | 1,528.00 | 1,528.00 | 0.1M |
| 2025-01-02 | 1,555.00 | 1,588.00 | 1,539.00 | 1,549.00 | 0.2M |