242,320.06
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 | 238,944.88 | 242,543.19 | 238,944.88 | 242,320.06 | 203.6M |
| 2025-09-25 | 236,160.52 | 238,364.19 | 235,231.62 | 237,762.92 | 143.5M |
| 2025-09-24 | 235,342.56 | 236,810.66 | 234,761.38 | 235,199.78 | 165.5M |
| 2025-09-23 | 235,469.19 | 236,456.97 | 233,538.48 | 234,407.02 | 148.7M |
| 2025-09-22 | 234,584.66 | 236,050.17 | 233,287.61 | 234,115.77 | 189.8M |
| 2025-09-19 | 233,532.30 | 236,350.62 | 232,416.23 | 233,948.69 | 276.4M |
| 2025-09-18 | 231,567.98 | 233,115.88 | 231,076.19 | 232,694.17 | 290.9M |
| 2025-09-17 | 230,890.45 | 231,231.30 | 229,205.38 | 229,682.22 | 174.9M |
| 2025-09-16 | 228,756.34 | 230,149.16 | 228,695.69 | 229,722.10 | 134.7M |
| 2025-09-15 | 226,400.47 | 228,273.23 | 225,445.70 | 227,645.22 | 99.7M |
| 2025-09-12 | 228,914.94 | 229,104.80 | 225,996.23 | 226,125.72 | 147.1M |
| 2025-09-11 | 231,456.10 | 231,863.81 | 228,612.77 | 228,800.05 | 155.9M |
| 2025-09-10 | 229,696.84 | 231,938.80 | 229,051.10 | 230,750.56 | 158.4M |
| 2025-09-09 | 229,180.64 | 230,395.44 | 226,678.58 | 229,939.77 | 178.8M |
| 2025-09-08 | 225,425.81 | 228,603.05 | 225,425.81 | 228,325.34 | 240.3M |
| 2025-09-05 | 220,856.22 | 224,460.28 | 220,668.50 | 223,849.80 | 250.9M |
| 2025-09-04 | 219,929.45 | 221,657.88 | 219,125.03 | 220,381.95 | 195.2M |
| 2025-09-03 | 217,067.10 | 220,246.67 | 217,067.10 | 219,250.80 | 236.8M |
| 2025-09-02 | 215,827.80 | 216,763.52 | 214,937.64 | 216,413.28 | 173.5M |
| 2025-09-01 | 212,591.72 | 215,363.44 | 211,849.55 | 215,155.19 | 236.7M |
| 2025-08-29 | 210,741.30 | 213,600.95 | 210,392.77 | 212,370.80 | 224.5M |
| 2025-08-28 | 209,591.77 | 211,278.64 | 209,387.48 | 210,161.31 | 142.4M |
| 2025-08-27 | 210,667.28 | 211,142.11 | 209,125.97 | 209,442.72 | 97.3M |
| 2025-08-26 | 210,916.66 | 212,175.77 | 209,999.86 | 210,256.36 | 101.2M |
| 2025-08-25 | 212,045.60 | 212,530.27 | 210,096.84 | 210,332.14 | 78.1M |
| 2025-08-22 | 212,755.20 | 213,773.64 | 211,339.17 | 211,667.06 | 173.7M |
| 2025-08-21 | 213,662.17 | 214,708.77 | 209,674.33 | 212,203.19 | 253.3M |
| 2025-08-20 | 213,251.78 | 214,481.14 | 212,601.23 | 213,241.70 | 131.9M |
| 2025-08-19 | 211,811.55 | 213,756.10 | 211,185.03 | 212,606.53 | 163.1M |
| 2025-08-18 | 208,575.12 | 211,619.45 | 208,522.55 | 211,324.33 | 120.3M |
| 2025-08-15 | 208,457.36 | 209,988.77 | 207,776.45 | 208,316.48 | 88.4M |
| 2025-08-13 | 209,509.30 | 209,968.58 | 207,812.30 | 208,066.95 | 107.5M |
| 2025-08-12 | 210,312.70 | 210,696.60 | 208,717.05 | 209,040.38 | 123.1M |
| 2025-08-11 | 207,213.69 | 209,769.31 | 205,816.03 | 209,524.53 | 115.7M |
| 2025-08-08 | 208,321.40 | 209,629.40 | 205,712.86 | 206,959.19 | 132.5M |
| 2025-08-07 | 207,593.20 | 208,616.77 | 206,426.42 | 207,962.44 | 186.6M |
| 2025-08-06 | 204,229.75 | 206,977.06 | 204,229.75 | 206,682.16 | 127.1M |
| 2025-08-05 | 203,118.08 | 204,783.75 | 202,812.73 | 203,644.10 | 138.3M |
| 2025-08-04 | 203,250.34 | 203,609.84 | 201,728.12 | 202,816.56 | 145.1M |
| 2025-08-01 | 197,280.12 | 201,384.84 | 196,050.03 | 201,116.98 | 176.6M |
| 2025-07-31 | 196,033.62 | 197,894.47 | 195,851.60 | 196,907.86 | 123.8M |
| 2025-07-30 | 194,555.23 | 195,753.45 | 193,046.31 | 194,109.60 | 84.4M |
| 2025-07-29 | 197,816.60 | 198,303.58 | 193,455.62 | 193,828.23 | 75.6M |
| 2025-07-28 | 197,463.50 | 198,355.34 | 197,092.60 | 197,449.40 | 92.1M |
| 2025-07-25 | 195,367.39 | 196,743.34 | 194,945.95 | 196,319.50 | 101.8M |
| 2025-07-24 | 196,534.16 | 197,203.77 | 194,883.94 | 195,013.84 | 65.1M |
| 2025-07-23 | 196,921.03 | 197,420.80 | 195,914.52 | 196,071.88 | 70.0M |
| 2025-07-22 | 193,219.80 | 196,982.90 | 193,219.80 | 196,070.05 | 89.6M |
| 2025-07-21 | 194,248.90 | 194,262.95 | 192,613.47 | 193,082.00 | 44.3M |
| 2025-07-18 | 195,699.92 | 197,385.45 | 193,314.02 | 193,554.52 | 76.2M |
| 2025-07-17 | 192,229.20 | 195,539.60 | 192,229.20 | 195,182.05 | 108.0M |
| 2025-07-16 | 191,209.66 | 191,883.16 | 189,828.40 | 191,719.77 | 71.3M |
| 2025-07-15 | 193,521.52 | 193,833.10 | 190,922.45 | 191,069.98 | 82.5M |
| 2025-07-14 | 193,390.03 | 193,833.42 | 192,867.06 | 193,330.77 | 84.7M |
| 2025-07-11 | 192,064.40 | 193,713.80 | 192,064.40 | 192,589.16 | 116.2M |
| 2025-07-10 | 191,076.36 | 192,064.69 | 190,710.72 | 191,640.88 | 61.6M |
| 2025-07-09 | 192,438.75 | 192,517.75 | 190,302.88 | 190,727.31 | 67.9M |
| 2025-07-08 | 193,077.40 | 193,310.60 | 191,253.34 | 192,083.92 | 123.9M |
| 2025-07-07 | 192,023.55 | 192,757.39 | 191,759.34 | 192,580.69 | 159.4M |
| 2025-07-04 | 191,142.20 | 191,873.48 | 190,672.66 | 191,376.81 | 77.8M |
| 2025-07-03 | 190,568.16 | 191,421.98 | 189,113.33 | 190,698.05 | 148.6M |
| 2025-07-02 | 188,025.73 | 190,004.44 | 187,793.02 | 189,535.00 | 150.3M |
| 2025-07-01 | 185,342.40 | 187,797.23 | 185,331.40 | 186,915.61 | 131.2M |
| 2025-06-30 | 185,870.06 | 186,248.60 | 184,770.38 | 184,886.50 | 91.4M |
| 2025-06-27 | 181,883.34 | 187,271.06 | 181,696.88 | 184,872.78 | 113.7M |
| 2025-06-26 | 182,522.92 | 183,506.31 | 181,153.02 | 181,426.31 | 95.6M |
| 2025-06-25 | 182,694.62 | 183,364.69 | 181,447.64 | 182,010.55 | 133.7M |
| 2025-06-24 | 178,842.31 | 182,599.02 | 178,071.23 | 181,853.72 | 159.2M |
| 2025-06-23 | 174,527.70 | 175,400.36 | 169,289.14 | 169,941.56 | 107.4M |
| 2025-06-20 | 177,251.94 | 178,859.40 | 176,993.48 | 177,648.06 | 53.5M |
| 2025-06-19 | 179,418.34 | 180,810.38 | 176,343.58 | 176,794.05 | 68.6M |
| 2025-06-18 | 180,055.98 | 180,251.52 | 177,728.47 | 177,871.47 | 63.4M |
| 2025-06-17 | 180,880.03 | 181,414.40 | 179,635.95 | 179,918.47 | 73.5M |
| 2025-06-16 | 180,351.66 | 182,044.56 | 180,198.80 | 180,466.52 | 83.8M |
| 2025-06-13 | 182,203.27 | 182,571.89 | 179,461.77 | 180,397.19 | 129.1M |
| 2025-06-12 | 186,284.77 | 189,534.88 | 183,986.27 | 184,370.69 | 230.0M |
| 2025-06-11 | 183,056.34 | 185,840.53 | 182,731.90 | 185,432.22 | 206.2M |
| 2025-06-10 | 182,048.23 | 182,171.84 | 180,787.70 | 180,985.60 | 89.9M |
| 2025-06-05 | 182,042.44 | 182,397.64 | 180,962.92 | 181,199.42 | 117.8M |
| 2025-06-04 | 181,089.77 | 182,352.30 | 180,786.23 | 181,895.81 | 167.9M |
| 2025-06-03 | 178,777.56 | 180,747.02 | 178,750.50 | 180,267.98 | 124.7M |
| 2025-06-02 | 181,312.92 | 182,259.02 | 177,832.22 | 178,477.40 | 93.0M |
| 2025-05-30 | 179,870.39 | 181,141.60 | 179,122.58 | 180,638.95 | 143.3M |
| 2025-05-29 | 178,617.50 | 180,848.47 | 178,589.66 | 179,513.44 | 207.3M |
| 2025-05-27 | 177,996.30 | 179,102.02 | 177,419.97 | 178,300.81 | 361.6M |
| 2025-05-26 | 179,380.42 | 179,547.78 | 177,381.11 | 177,568.70 | 303.3M |
| 2025-05-23 | 179,294.80 | 179,658.02 | 178,130.70 | 179,254.12 | 64.3M |
| 2025-05-22 | 181,412.31 | 182,277.92 | 178,778.05 | 179,096.31 | 159.0M |
| 2025-05-21 | 180,107.31 | 181,175.70 | 179,946.84 | 181,010.70 | 219.3M |
| 2025-05-20 | 180,780.94 | 180,780.94 | 178,825.25 | 179,627.31 | 100.0M |
| 2025-05-19 | 181,769.56 | 181,875.69 | 179,732.38 | 180,576.95 | 134.4M |
| 2025-05-16 | 182,109.95 | 182,274.64 | 180,313.61 | 180,509.05 | 141.9M |
| 2025-05-15 | 179,680.03 | 181,739.02 | 179,680.03 | 181,627.17 | 239.4M |
| 2025-05-14 | 179,769.19 | 180,274.45 | 177,781.28 | 179,034.17 | 201.9M |
| 2025-05-13 | 179,459.70 | 179,459.70 | 173,818.39 | 178,875.62 | 261.5M |
| 2025-05-12 | 173,930.95 | 174,073.27 | 172,356.30 | 174,035.31 | 207.2M |
| 2025-05-09 | 152,610.95 | 158,802.40 | 149,138.97 | 158,209.14 | 150.1M |
| 2025-05-08 | 164,306.50 | 166,264.17 | 147,785.77 | 151,302.14 | 193.4M |
| 2025-05-07 | 158,272.12 | 167,882.12 | 158,272.12 | 162,710.60 | 159.8M |
| 2025-05-06 | 171,518.39 | 171,997.06 | 169,397.94 | 169,713.97 | 133.8M |
| 2025-05-05 | 170,847.31 | 171,409.08 | 168,364.25 | 170,671.66 | 114.9M |
| 2025-05-02 | 169,860.27 | 171,148.73 | 169,386.30 | 170,565.94 | 109.0M |
| 2025-04-30 | 171,363.20 | 171,363.20 | 165,361.20 | 166,387.77 | 141.8M |
| 2025-04-29 | 170,543.97 | 173,605.81 | 168,732.33 | 173,143.88 | 127.6M |
| 2025-04-28 | 175,452.55 | 176,832.34 | 170,505.47 | 170,916.52 | 117.2M |
| 2025-04-25 | 173,514.94 | 174,810.62 | 170,328.16 | 173,736.77 | 123.8M |
| 2025-04-24 | 173,746.52 | 175,569.55 | 172,766.52 | 173,480.45 | 124.8M |
| 2025-04-23 | 179,099.45 | 179,148.19 | 176,735.52 | 176,989.58 | 115.2M |
| 2025-04-22 | 179,536.77 | 180,282.60 | 178,568.27 | 178,898.56 | 135.1M |
| 2025-04-21 | 178,292.23 | 179,716.60 | 177,976.48 | 179,418.56 | 187.8M |
| 2025-04-18 | 178,858.44 | 179,091.70 | 177,487.30 | 177,756.00 | 112.9M |
| 2025-04-17 | 176,506.11 | 178,184.92 | 175,966.94 | 177,856.20 | 116.3M |
| 2025-04-16 | 179,136.56 | 179,478.95 | 175,887.45 | 176,238.73 | 151.6M |
| 2025-04-15 | 178,279.66 | 179,618.38 | 177,819.94 | 178,352.40 | 123.8M |
| 2025-04-14 | 176,699.81 | 177,682.62 | 175,412.67 | 177,572.80 | 107.1M |
| 2025-04-11 | 176,685.10 | 176,830.11 | 174,925.06 | 175,413.84 | 124.6M |
| 2025-04-10 | 179,109.30 | 179,835.08 | 177,353.98 | 177,534.23 | 206.7M |
| 2025-04-09 | 175,439.30 | 175,439.30 | 171,510.73 | 173,501.60 | 153.7M |
| 2025-04-08 | 176,229.78 | 178,311.69 | 175,700.88 | 176,178.27 | 126.6M |
| 2025-04-07 | 179,673.40 | 179,673.40 | 165,904.73 | 173,995.97 | 232.9M |
| 2025-04-04 | 185,237.62 | 186,691.70 | 181,780.23 | 181,907.62 | 144.8M |
| 2025-04-03 | 182,732.73 | 185,266.89 | 181,792.62 | 184,835.47 | 123.2M |
| 2025-03-27 | 183,472.73 | 183,646.52 | 182,628.10 | 183,106.30 | 95.2M |
| 2025-03-26 | 183,834.55 | 184,377.27 | 181,797.90 | 183,158.50 | 160.8M |
| 2025-03-25 | 179,209.98 | 181,369.53 | 178,318.19 | 180,843.16 | 95.5M |
| 2025-03-24 | 184,445.61 | 184,516.12 | 179,082.55 | 179,654.23 | 111.5M |
| 2025-03-21 | 185,539.80 | 185,929.98 | 183,949.14 | 184,288.38 | 118.2M |
| 2025-03-20 | 183,440.27 | 185,545.20 | 183,440.27 | 184,857.52 | 183.0M |
| 2025-03-19 | 180,105.30 | 182,937.23 | 179,163.72 | 182,436.98 | 171.1M |
| 2025-03-18 | 179,519.98 | 180,370.27 | 179,020.98 | 179,883.69 | 156.8M |
| 2025-03-17 | 177,335.62 | 179,538.28 | 176,818.38 | 178,702.19 | 193.4M |
| 2025-03-14 | 176,448.62 | 176,572.30 | 175,399.12 | 176,320.73 | 126.7M |
| 2025-03-13 | 173,461.97 | 175,448.47 | 173,461.97 | 175,362.10 | 129.8M |
| 2025-03-12 | 173,641.60 | 173,954.70 | 172,669.80 | 173,025.98 | 82.6M |
| 2025-03-11 | 171,560.72 | 173,492.22 | 170,416.12 | 173,005.52 | 101.6M |
| 2025-03-10 | 172,525.02 | 173,850.19 | 171,690.60 | 172,133.60 | 116.6M |
| 2025-03-07 | 172,484.30 | 174,030.70 | 172,409.19 | 173,097.31 | 179.7M |
| 2025-03-06 | 168,026.19 | 171,548.34 | 168,026.19 | 171,291.89 | 143.9M |
| 2025-03-05 | 169,060.20 | 169,917.27 | 167,710.86 | 167,917.36 | 61.2M |
| 2025-03-04 | 167,222.70 | 168,912.02 | 166,713.56 | 168,643.81 | 60.8M |
| 2025-03-03 | 169,906.73 | 170,017.10 | 166,927.77 | 167,114.95 | 44.1M |
| 2025-02-28 | 171,333.31 | 171,732.20 | 169,479.56 | 169,716.80 | 92.6M |
| 2025-02-27 | 171,143.27 | 172,143.17 | 170,782.67 | 171,050.62 | 82.8M |
| 2025-02-26 | 172,469.50 | 172,632.60 | 170,780.05 | 170,868.33 | 125.7M |
| 2025-02-25 | 173,544.83 | 175,367.00 | 171,997.20 | 172,487.20 | 203.6M |
| 2025-02-24 | 169,263.02 | 172,959.02 | 168,048.66 | 172,363.70 | 143.9M |
| 2025-02-21 | 172,634.64 | 172,635.56 | 169,477.31 | 169,637.47 | 127.3M |
| 2025-02-20 | 170,964.80 | 172,286.66 | 170,861.25 | 170,978.40 | 291.6M |
| 2025-02-19 | 170,709.73 | 171,617.39 | 169,929.28 | 170,540.22 | 306.8M |
| 2025-02-18 | 167,463.60 | 170,225.94 | 166,639.64 | 169,985.58 | 84.9M |
| 2025-02-17 | 168,173.02 | 168,793.66 | 166,657.48 | 166,820.48 | 79.0M |
| 2025-02-14 | 170,656.42 | 171,496.88 | 167,509.77 | 167,983.72 | 99.1M |
| 2025-02-13 | 170,787.38 | 171,627.78 | 169,151.23 | 169,367.60 | 99.6M |
| 2025-02-12 | 170,970.11 | 171,075.23 | 169,342.23 | 170,341.90 | 118.4M |
| 2025-02-11 | 167,751.05 | 170,724.95 | 167,579.89 | 170,521.50 | 132.6M |
| 2025-02-10 | 164,211.38 | 167,261.36 | 162,985.31 | 166,701.17 | 94.7M |
| 2025-02-07 | 164,454.34 | 165,121.33 | 162,520.27 | 163,634.45 | 83.2M |
| 2025-02-06 | 167,660.88 | 168,177.05 | 162,194.40 | 163,971.06 | 105.4M |
| 2025-02-04 | 169,375.73 | 170,335.81 | 167,325.27 | 167,453.25 | 105.1M |
| 2025-02-03 | 172,426.22 | 172,554.95 | 168,704.47 | 168,959.00 | 104.6M |
| 2025-01-31 | 172,584.45 | 173,975.36 | 171,747.16 | 171,979.28 | 128.7M |
| 2025-01-30 | 168,206.88 | 171,562.73 | 168,206.88 | 171,199.77 | 102.0M |
| 2025-01-29 | 168,297.81 | 169,044.52 | 166,530.30 | 167,466.62 | 118.0M |
| 2025-01-28 | 170,292.47 | 170,614.52 | 166,662.69 | 167,805.06 | 148.2M |
| 2025-01-27 | 174,631.05 | 175,097.55 | 170,540.34 | 170,845.40 | 124.5M |
| 2025-01-24 | 174,161.06 | 176,287.42 | 173,992.06 | 174,312.08 | 163.4M |
| 2025-01-23 | 172,473.69 | 174,232.95 | 171,299.03 | 173,486.88 | 186.0M |
| 2025-01-22 | 175,608.70 | 176,258.56 | 171,741.70 | 172,105.80 | 218.7M |
| 2025-01-21 | 179,062.75 | 179,282.81 | 175,290.70 | 175,869.95 | 162.1M |
| 2025-01-20 | 178,507.02 | 179,277.92 | 177,823.81 | 178,114.64 | 159.7M |
| 2025-01-17 | 175,025.90 | 178,112.62 | 173,965.44 | 177,300.98 | 172.8M |
| 2025-01-16 | 176,447.20 | 176,776.38 | 173,877.39 | 174,479.11 | 107.8M |
| 2025-01-15 | 178,276.77 | 178,851.55 | 175,514.55 | 175,999.22 | 195.8M |
| 2025-01-14 | 176,812.90 | 177,663.84 | 175,563.73 | 177,162.17 | 179.8M |
| 2025-01-13 | 176,458.14 | 177,190.61 | 174,433.69 | 176,560.62 | 149.6M |
| 2025-01-10 | 175,295.17 | 177,303.66 | 173,779.84 | 176,399.55 | 170.2M |
| 2025-01-09 | 180,287.66 | 180,287.66 | 175,123.94 | 175,434.16 | 168.5M |
| 2025-01-08 | 184,360.88 | 187,262.17 | 179,223.27 | 179,942.25 | 162.8M |
| 2025-01-07 | 182,473.44 | 183,641.38 | 177,121.95 | 182,695.45 | 246.4M |
| 2025-01-06 | 184,729.05 | 185,433.90 | 180,241.61 | 180,670.52 | 255.6M |
| 2025-01-03 | 182,701.16 | 183,194.53 | 178,138.94 | 181,959.44 | 286.8M |
| 2025-01-02 | 181,852.97 | 183,797.44 | 181,114.02 | 181,978.88 | 266.8M |
| 2025-01-01 | 178,699.06 | 181,905.80 | 177,512.70 | 181,369.67 | 234.3M |