Last Update: 2025-10-02
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
2025-10-02 10,010.00 10,070.00 9,900.00 10,030.00 0.1M
2025-10-01 10,080.00 10,120.00 9,870.00 10,000.00 0.2M
2025-09-30 10,150.00 10,240.00 10,070.00 10,080.00 0.0M
2025-09-29 10,310.00 10,310.00 10,060.00 10,220.00 0.1M
2025-09-26 10,510.00 10,530.00 10,000.00 10,280.00 0.1M
2025-09-25 10,680.00 10,740.00 10,080.00 10,470.00 0.1M
2025-09-24 10,830.00 10,910.00 10,450.00 10,480.00 0.1M
2025-09-23 10,920.00 11,000.00 10,690.00 10,800.00 0.1M
2025-09-22 11,010.00 11,070.00 10,610.00 10,960.00 0.2M
2025-09-19 11,200.00 11,270.00 10,990.00 11,060.00 0.1M
2025-09-18 11,120.00 11,280.00 11,110.00 11,220.00 0.1M
2025-09-17 10,980.00 11,200.00 10,850.00 11,120.00 0.1M
2025-09-16 11,200.00 11,480.00 10,920.00 11,000.00 0.2M
2025-09-15 11,600.00 11,610.00 11,220.00 11,250.00 0.1M
2025-09-12 11,490.00 11,690.00 11,310.00 11,570.00 0.1M
2025-09-11 11,360.00 11,480.00 11,250.00 11,460.00 0.1M
2025-09-10 11,510.00 11,510.00 11,100.00 11,250.00 0.2M
2025-09-09 11,000.00 11,530.00 11,000.00 11,420.00 0.2M
2025-09-08 10,910.00 11,180.00 10,760.00 11,100.00 0.1M
2025-09-05 11,160.00 11,340.00 10,880.00 10,920.00 0.1M
2025-09-04 10,830.00 11,380.00 10,760.00 11,150.00 0.3M
2025-09-03 10,120.00 10,870.00 10,070.00 10,740.00 0.3M
2025-09-02 10,060.00 10,200.00 9,880.00 10,110.00 0.1M
2025-09-01 10,180.00 10,240.00 10,000.00 10,060.00 0.1M
2025-08-29 9,960.00 10,240.00 9,960.00 10,180.00 0.1M
2025-08-28 10,060.00 10,180.00 10,040.00 10,130.00 0.0M
2025-08-27 10,310.00 10,310.00 10,050.00 10,170.00 0.1M
2025-08-26 10,290.00 10,380.00 10,190.00 10,270.00 0.1M
2025-08-25 10,290.00 10,420.00 10,160.00 10,250.00 0.1M
2025-08-22 10,010.00 10,210.00 9,990.00 10,100.00 0.1M
2025-08-21 9,950.00 10,070.00 9,900.00 9,940.00 0.1M
2025-08-20 10,010.00 10,020.00 9,600.00 9,950.00 0.2M
2025-08-19 10,180.00 10,950.00 10,020.00 10,050.00 0.1M
2025-08-18 10,320.00 10,360.00 10,140.00 10,210.00 0.1M
2025-08-14 10,540.00 10,580.00 10,270.00 10,410.00 0.1M
2025-08-13 10,500.00 10,580.00 10,190.00 10,450.00 0.1M
2025-08-12 10,580.00 10,780.00 10,250.00 10,350.00 0.1M
2025-08-11 10,690.00 10,700.00 10,410.00 10,570.00 0.1M
2025-08-08 10,730.00 10,850.00 10,590.00 10,710.00 0.1M
2025-08-07 10,870.00 10,950.00 10,560.00 10,640.00 0.1M
2025-08-06 10,720.00 11,090.00 10,500.00 10,710.00 0.2M
2025-08-05 10,400.00 10,460.00 10,210.00 10,350.00 0.1M
2025-08-04 10,280.00 10,370.00 10,000.00 10,290.00 0.2M
2025-08-01 10,760.00 10,760.00 10,070.00 10,120.00 0.3M
2025-07-31 11,010.00 11,060.00 10,700.00 10,750.00 0.2M
2025-07-30 11,480.00 11,530.00 10,850.00 10,950.00 0.6M
2025-07-29 11,390.00 11,500.00 11,210.00 11,440.00 0.2M
2025-07-28 11,620.00 11,660.00 11,220.00 11,400.00 0.3M
2025-07-25 11,870.00 11,950.00 11,690.00 11,770.00 0.1M
2025-07-24 12,400.00 12,410.00 11,760.00 11,910.00 0.3M
2025-07-23 12,270.00 12,300.00 11,880.00 12,300.00 0.2M
2025-07-22 12,540.00 12,910.00 12,320.00 12,380.00 0.4M
2025-07-21 12,460.00 12,500.00 11,900.00 12,160.00 0.3M
2025-07-18 12,800.00 12,890.00 12,160.00 12,420.00 0.5M
2025-07-17 13,100.00 13,180.00 12,640.00 12,720.00 0.4M
2025-07-16 13,700.00 13,700.00 12,880.00 12,950.00 0.6M
2025-07-15 13,590.00 14,060.00 13,380.00 13,890.00 0.2M
2025-07-14 13,430.00 13,760.00 13,230.00 13,590.00 0.3M
2025-07-11 13,990.00 14,230.00 13,560.00 13,630.00 0.2M
2025-07-10 13,800.00 14,730.00 12,800.00 13,950.00 0.7M
2025-07-09 14,090.00 14,300.00 13,850.00 13,920.00 0.2M
2025-07-08 14,000.00 14,420.00 13,670.00 14,240.00 0.6M
2025-07-07 12,460.00 13,940.00 12,440.00 13,600.00 1.0M
2025-07-04 12,090.00 12,570.00 12,090.00 12,240.00 0.4M
2025-07-03 11,880.00 12,260.00 11,670.00 12,080.00 0.4M
2025-07-02 11,490.00 11,760.00 11,190.00 11,560.00 0.2M
2025-07-01 11,400.00 11,640.00 10,890.00 11,350.00 0.2M
2025-06-30 11,160.00 11,500.00 11,160.00 11,360.00 0.1M
2025-06-27 11,480.00 11,570.00 11,140.00 11,360.00 0.2M
2025-06-26 11,900.00 11,900.00 11,230.00 11,600.00 0.2M
2025-06-25 11,810.00 11,950.00 11,460.00 11,850.00 0.2M
2025-06-24 12,370.00 12,500.00 11,700.00 11,890.00 0.5M
2025-06-23 11,450.00 12,200.00 11,350.00 12,170.00 0.4M
2025-06-20 11,610.00 12,350.00 11,310.00 11,590.00 0.8M
2025-06-19 11,350.00 11,550.00 11,150.00 11,550.00 0.2M
2025-06-18 11,300.00 11,490.00 11,020.00 11,300.00 0.2M
2025-06-17 11,640.00 11,680.00 11,000.00 11,220.00 0.4M
2025-06-16 10,860.00 11,840.00 10,840.00 11,620.00 1.0M
2025-06-13 11,300.00 11,380.00 10,660.00 10,860.00 0.4M
2025-06-12 11,510.00 11,700.00 11,180.00 11,250.00 0.3M
2025-06-11 11,670.00 11,670.00 11,310.00 11,510.00 0.2M
2025-06-10 11,570.00 12,130.00 11,330.00 11,470.00 0.3M
2025-06-09 11,350.00 11,520.00 11,220.00 11,450.00 0.3M
2025-06-05 11,910.00 11,970.00 11,250.00 11,350.00 0.5M
2025-06-04 11,970.00 12,110.00 11,770.00 12,030.00 0.3M
2025-06-02 11,560.00 12,360.00 11,560.00 12,100.00 0.5M
2025-05-30 11,850.00 12,090.00 11,460.00 11,560.00 0.3M
2025-05-29 11,290.00 12,000.00 11,190.00 11,910.00 0.6M
2025-05-28 11,650.00 11,870.00 11,110.00 11,280.00 1.1M
2025-05-27 9,100.00 11,770.00 9,100.00 11,770.00 3.9M
2025-05-26 9,110.00 9,180.00 9,020.00 9,060.00 0.1M
2025-05-23 8,930.00 9,450.00 8,850.00 9,130.00 0.2M
2025-05-22 8,990.00 9,270.00 8,820.00 9,060.00 0.1M
2025-05-21 8,570.00 9,680.00 8,560.00 9,060.00 0.7M
2025-05-20 8,360.00 8,790.00 8,360.00 8,630.00 0.1M
2025-05-19 8,670.00 8,690.00 8,240.00 8,330.00 0.1M
2025-05-16 8,560.00 8,810.00 8,310.00 8,620.00 0.2M
2025-05-15 8,720.00 8,720.00 8,450.00 8,560.00 0.1M
2025-05-14 8,680.00 8,810.00 8,550.00 8,640.00 0.1M
2025-05-13 8,690.00 8,700.00 8,460.00 8,680.00 0.1M
2025-05-12 8,110.00 8,770.00 8,040.00 8,690.00 0.2M
2025-05-09 8,110.00 8,140.00 7,950.00 8,060.00 0.1M
2025-05-08 8,050.00 8,260.00 7,940.00 8,010.00 0.1M
2025-05-07 8,110.00 8,210.00 7,920.00 8,010.00 0.1M
2025-05-02 7,820.00 8,110.00 7,640.00 8,030.00 0.1M
2025-04-30 7,450.00 7,880.00 7,400.00 7,720.00 0.1M
2025-04-29 7,340.00 7,460.00 7,320.00 7,450.00 0.1M
2025-04-28 7,350.00 7,420.00 7,310.00 7,320.00 0.1M
2025-04-25 7,490.00 7,490.00 7,200.00 7,400.00 0.2M
2025-04-24 7,550.00 7,600.00 7,500.00 7,540.00 0.0M
2025-04-23 7,620.00 7,660.00 7,530.00 7,550.00 0.1M
2025-04-22 7,680.00 7,710.00 7,580.00 7,620.00 0.0M
2025-04-21 7,750.00 7,750.00 7,620.00 7,680.00 0.0M
2025-04-18 7,790.00 7,800.00 7,600.00 7,700.00 0.0M
2025-04-17 7,590.00 7,780.00 7,510.00 7,700.00 0.0M
2025-04-16 7,640.00 7,640.00 7,500.00 7,510.00 0.1M
2025-04-15 7,620.00 7,700.00 7,530.00 7,640.00 0.0M
2025-04-14 7,620.00 7,700.00 7,520.00 7,570.00 0.1M
2025-04-11 7,830.00 7,830.00 7,400.00 7,590.00 0.1M
2025-04-10 7,670.00 8,200.00 7,640.00 7,850.00 0.1M
2025-04-09 7,380.00 7,380.00 7,100.00 7,190.00 0.1M
2025-04-08 7,450.00 7,650.00 7,350.00 7,380.00 0.0M
2025-04-07 7,490.00 7,560.00 7,140.00 7,350.00 0.1M
2025-04-04 7,850.00 7,850.00 7,270.00 7,600.00 0.2M
2025-04-03 8,400.00 8,450.00 7,850.00 7,850.00 0.2M
2025-04-02 8,670.00 8,900.00 8,560.00 8,750.00 0.3M
2025-04-01 8,615.00 8,715.00 8,530.00 8,670.00 0.1M
2025-03-31 8,920.00 8,920.00 8,420.00 8,590.00 0.2M
2025-03-28 8,735.00 8,770.00 8,605.00 8,765.00 0.1M
2025-03-27 8,770.00 8,920.00 8,710.00 8,735.00 0.1M
2025-03-26 17,860.00 18,010.00 17,330.00 17,540.00 0.1M
2025-03-25 17,680.00 17,890.00 17,310.00 17,830.00 0.1M
2025-03-24 17,600.00 18,020.00 17,540.00 17,670.00 0.1M
2025-03-21 17,430.00 17,620.00 17,170.00 17,540.00 0.1M
2025-03-20 17,870.00 17,990.00 17,300.00 17,430.00 0.1M
2025-03-19 17,190.00 18,000.00 16,310.00 17,850.00 0.2M
2025-03-18 17,380.00 17,380.00 17,050.00 17,160.00 0.1M
2025-03-17 16,820.00 17,540.00 16,820.00 17,100.00 0.1M
2025-03-14 16,330.00 16,990.00 16,100.00 16,800.00 0.1M
2025-03-13 16,500.00 16,600.00 15,970.00 16,030.00 0.1M
2025-03-12 16,790.00 16,790.00 15,510.00 16,500.00 0.2M
2025-03-11 16,250.00 17,050.00 15,900.00 16,800.00 0.2M
2025-03-10 15,470.00 16,690.00 15,460.00 16,400.00 0.2M
2025-03-07 15,230.00 15,740.00 15,020.00 15,360.00 0.1M
2025-03-06 15,230.00 15,380.00 14,990.00 15,230.00 0.0M
2025-03-05 14,850.00 15,270.00 14,820.00 15,230.00 0.0M
2025-03-04 15,070.00 15,130.00 14,810.00 14,910.00 0.0M
2025-02-28 15,500.00 15,520.00 14,970.00 15,070.00 0.1M
2025-02-27 15,200.00 15,640.00 15,020.00 15,600.00 0.1M
2025-02-26 14,990.00 15,130.00 14,910.00 14,980.00 0.0M
2025-02-25 14,990.00 15,080.00 14,910.00 14,990.00 0.0M
2025-02-24 15,120.00 15,120.00 14,900.00 14,960.00 0.0M
2025-02-21 15,210.00 15,230.00 14,200.00 15,180.00 0.2M
2025-02-20 15,700.00 15,900.00 15,440.00 15,520.00 0.1M
2025-02-19 15,000.00 15,750.00 14,960.00 15,680.00 0.1M
2025-02-18 14,820.00 15,120.00 14,820.00 15,000.00 0.0M
2025-02-17 14,800.00 15,150.00 14,700.00 14,950.00 0.1M
2025-02-14 14,590.00 14,950.00 14,590.00 14,790.00 0.0M
2025-02-13 14,720.00 14,810.00 14,560.00 14,590.00 0.0M
2025-02-12 14,600.00 15,110.00 14,410.00 14,720.00 0.1M
2025-02-11 14,250.00 14,520.00 14,190.00 14,380.00 0.0M
2025-02-10 14,310.00 14,360.00 14,200.00 14,240.00 0.0M
2025-02-07 14,040.00 14,430.00 13,940.00 14,310.00 0.1M
2025-02-06 13,970.00 14,000.00 13,890.00 13,940.00 0.0M
2025-02-05 13,800.00 14,000.00 13,730.00 13,970.00 0.0M
2025-02-04 13,600.00 14,000.00 13,580.00 13,800.00 0.0M
2025-02-03 14,000.00 14,000.00 13,390.00 13,450.00 0.1M
2025-01-31 14,180.00 14,180.00 14,000.00 14,050.00 0.0M
2025-01-24 14,130.00 14,270.00 14,070.00 14,110.00 0.0M
2025-01-23 14,390.00 14,390.00 14,110.00 14,120.00 0.0M
2025-01-22 14,230.00 14,430.00 14,070.00 14,390.00 0.0M
2025-01-21 14,340.00 14,340.00 14,130.00 14,180.00 0.0M
2025-01-20 14,370.00 14,530.00 14,170.00 14,290.00 0.0M
2025-01-17 14,170.00 14,560.00 14,160.00 14,290.00 0.0M
2025-01-16 14,180.00 14,210.00 14,080.00 14,170.00 0.0M
2025-01-15 14,100.00 14,250.00 14,080.00 14,080.00 0.0M
2025-01-14 14,200.00 14,200.00 13,990.00 14,100.00 0.0M
2025-01-13 14,210.00 14,250.00 14,000.00 14,040.00 0.0M
2025-01-10 14,260.00 14,310.00 14,110.00 14,210.00 0.0M
2025-01-09 14,360.00 14,450.00 14,160.00 14,250.00 0.0M
2025-01-08 14,510.00 14,520.00 14,270.00 14,360.00 0.0M
2025-01-07 14,630.00 14,750.00 14,460.00 14,510.00 0.0M
2025-01-06 14,400.00 14,740.00 14,350.00 14,630.00 0.0M
2025-01-03 14,560.00 14,560.00 14,300.00 14,350.00 0.0M
2025-01-02 14,180.00 14,580.00 14,180.00 14,560.00 0.0M