Last Update: 2025-09-30
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
2025-09-30 5,530.00 5,550.00 5,380.00 5,380.00 0.1M
2025-09-29 5,380.00 5,540.00 5,380.00 5,530.00 0.1M
2025-09-26 5,480.00 5,520.00 5,310.00 5,360.00 0.2M
2025-09-25 5,450.00 5,540.00 5,430.00 5,480.00 0.1M
2025-09-24 5,530.00 5,560.00 5,440.00 5,480.00 0.1M
2025-09-23 5,630.00 5,630.00 5,470.00 5,560.00 0.2M
2025-09-22 5,580.00 5,630.00 5,490.00 5,600.00 0.1M
2025-09-19 5,670.00 5,680.00 5,500.00 5,570.00 0.2M
2025-09-18 5,510.00 5,680.00 5,460.00 5,660.00 0.3M
2025-09-17 5,460.00 5,510.00 5,380.00 5,510.00 0.2M
2025-09-16 5,490.00 5,540.00 5,410.00 5,470.00 0.3M
2025-09-15 5,650.00 5,650.00 5,480.00 5,510.00 0.5M
2025-09-12 5,760.00 5,760.00 5,580.00 5,640.00 0.3M
2025-09-11 5,680.00 5,850.00 5,630.00 5,710.00 0.7M
2025-09-10 5,660.00 5,750.00 5,580.00 5,680.00 0.6M
2025-09-09 5,690.00 5,880.00 5,600.00 5,660.00 1.2M
2025-09-08 5,500.00 5,720.00 5,440.00 5,640.00 0.8M
2025-09-05 5,820.00 5,820.00 5,440.00 5,500.00 1.3M
2025-09-04 5,610.00 5,640.00 5,550.00 5,580.00 0.2M
2025-09-03 5,500.00 5,610.00 5,400.00 5,580.00 0.2M
2025-09-02 5,490.00 5,600.00 5,360.00 5,500.00 0.2M
2025-09-01 5,570.00 5,640.00 5,350.00 5,480.00 0.3M
2025-08-29 5,680.00 5,740.00 5,490.00 5,580.00 0.3M
2025-08-28 5,510.00 5,650.00 5,420.00 5,620.00 0.3M
2025-08-27 5,360.00 5,530.00 5,360.00 5,510.00 0.3M
2025-08-26 5,680.00 5,740.00 5,340.00 5,360.00 0.8M
2025-08-25 5,730.00 5,760.00 5,660.00 5,730.00 0.5M
2025-08-22 5,560.00 6,020.00 5,560.00 5,730.00 3.3M
2025-08-21 5,700.00 5,840.00 5,550.00 5,560.00 1.3M
2025-08-20 5,460.00 5,520.00 5,360.00 5,510.00 0.4M
2025-08-19 5,490.00 5,610.00 5,460.00 5,560.00 0.3M
2025-08-18 5,600.00 5,650.00 5,430.00 5,550.00 0.3M
2025-08-14 5,480.00 5,750.00 5,480.00 5,550.00 0.6M
2025-08-13 5,620.00 5,890.00 5,470.00 5,530.00 1.5M
2025-08-12 5,670.00 5,680.00 5,550.00 5,610.00 0.4M
2025-08-11 5,540.00 5,690.00 5,430.00 5,670.00 0.8M
2025-08-08 5,470.00 5,580.00 5,410.00 5,480.00 0.5M
2025-08-07 5,500.00 5,750.00 5,400.00 5,460.00 2.2M
2025-08-06 5,650.00 5,660.00 5,450.00 5,470.00 0.5M
2025-08-05 5,450.00 5,560.00 5,380.00 5,540.00 0.5M
2025-08-04 5,330.00 5,560.00 5,310.00 5,450.00 0.5M
2025-08-01 5,530.00 5,530.00 5,330.00 5,400.00 0.7M
2025-07-31 5,540.00 5,680.00 5,450.00 5,540.00 0.8M
2025-07-30 5,650.00 5,730.00 5,500.00 5,580.00 0.6M
2025-07-29 5,700.00 5,760.00 5,520.00 5,600.00 1.0M
2025-07-28 6,060.00 6,110.00 5,640.00 5,710.00 1.9M
2025-07-25 6,810.00 6,870.00 6,100.00 6,210.00 3.9M
2025-07-24 6,790.00 7,040.00 6,620.00 6,840.00 3.0M
2025-07-23 6,820.00 7,080.00 6,530.00 6,700.00 3.3M
2025-07-22 7,040.00 7,080.00 6,420.00 6,660.00 2.6M
2025-07-21 7,090.00 7,310.00 6,910.00 7,040.00 1.9M
2025-07-18 7,200.00 7,380.00 7,000.00 7,350.00 2.7M
2025-07-17 7,250.00 7,550.00 7,210.00 7,550.00 1.5M
2025-07-16 7,100.00 7,210.00 7,040.00 7,200.00 0.6M
2025-07-15 7,110.00 7,110.00 6,970.00 7,000.00 1.5M
2025-07-14 6,180.00 7,940.00 6,000.00 7,340.00 40.6M
2025-07-11 5,980.00 6,710.00 5,890.00 6,250.00 8.6M
2025-07-10 6,030.00 6,220.00 5,780.00 5,890.00 2.0M
2025-07-09 6,350.00 6,380.00 5,990.00 6,000.00 1.3M
2025-07-08 6,150.00 6,730.00 6,090.00 6,260.00 5.3M
2025-07-07 6,000.00 6,590.00 5,960.00 6,160.00 7.0M
2025-07-04 6,120.00 6,500.00 5,800.00 6,090.00 9.5M
2025-07-03 5,420.00 6,810.00 5,260.00 6,250.00 24.3M
2025-07-02 5,300.00 6,250.00 5,150.00 5,480.00 22.4M
2025-07-01 5,320.00 5,570.00 5,170.00 5,190.00 2.9M
2025-06-30 5,520.00 5,600.00 5,140.00 5,300.00 2.2M
2025-06-27 4,795.00 5,960.00 4,645.00 5,550.00 21.9M
2025-06-26 5,100.00 5,560.00 4,775.00 4,840.00 7.1M
2025-06-25 4,200.00 5,440.00 4,200.00 5,050.00 18.8M
2025-06-24 4,125.00 4,240.00 4,115.00 4,190.00 0.2M
2025-06-23 4,200.00 4,270.00 4,135.00 4,150.00 0.3M
2025-06-20 4,145.00 4,145.00 4,065.00 4,125.00 0.1M
2025-06-19 4,160.00 4,170.00 4,085.00 4,125.00 0.1M
2025-06-18 4,075.00 4,180.00 4,050.00 4,160.00 0.1M
2025-06-17 4,085.00 4,145.00 4,045.00 4,100.00 0.2M
2025-06-16 4,175.00 4,175.00 4,020.00 4,120.00 0.1M
2025-06-13 4,155.00 4,300.00 4,090.00 4,140.00 0.6M
2025-06-12 4,150.00 4,200.00 4,110.00 4,115.00 0.1M
2025-06-11 4,200.00 4,200.00 4,120.00 4,160.00 0.1M
2025-06-10 4,180.00 4,235.00 4,100.00 4,150.00 0.1M
2025-06-09 4,075.00 4,185.00 4,075.00 4,175.00 0.2M
2025-06-05 4,100.00 4,100.00 4,005.00 4,045.00 0.1M
2025-06-04 4,035.00 4,100.00 3,990.00 4,080.00 0.1M
2025-06-02 4,000.00 4,050.00 3,965.00 4,010.00 0.1M
2025-05-30 4,010.00 4,025.00 3,960.00 3,975.00 0.0M
2025-05-29 3,925.00 3,995.00 3,900.00 3,990.00 0.1M
2025-05-28 3,850.00 3,935.00 3,830.00 3,920.00 0.0M
2025-05-27 3,910.00 3,975.00 3,850.00 3,855.00 0.1M
2025-05-26 3,890.00 3,970.00 3,815.00 3,910.00 0.0M
2025-05-23 3,990.00 3,990.00 3,905.00 3,955.00 0.0M
2025-05-22 4,010.00 4,180.00 3,970.00 3,970.00 0.1M
2025-05-21 3,920.00 4,050.00 3,920.00 4,050.00 0.1M
2025-05-20 3,910.00 3,950.00 3,890.00 3,915.00 0.0M
2025-05-19 3,905.00 3,990.00 3,860.00 3,910.00 0.1M
2025-05-16 3,990.00 3,990.00 3,905.00 3,920.00 0.1M
2025-05-15 4,005.00 4,030.00 3,950.00 3,990.00 0.1M
2025-05-14 3,965.00 4,250.00 3,965.00 4,005.00 1.0M
2025-05-13 3,925.00 3,960.00 3,910.00 3,945.00 0.0M
2025-05-12 3,890.00 3,935.00 3,870.00 3,925.00 0.1M
2025-05-09 3,840.00 3,870.00 3,825.00 3,870.00 0.1M
2025-05-08 3,855.00 3,910.00 3,835.00 3,870.00 0.0M
2025-05-07 3,830.00 3,890.00 3,780.00 3,875.00 0.0M
2025-05-02 3,825.00 3,860.00 3,750.00 3,825.00 0.0M
2025-04-30 3,900.00 3,925.00 3,820.00 3,825.00 0.1M
2025-04-29 3,900.00 3,955.00 3,885.00 3,935.00 0.1M
2025-04-28 3,895.00 3,940.00 3,885.00 3,910.00 0.1M
2025-04-25 3,885.00 3,920.00 3,860.00 3,915.00 0.1M
2025-04-24 3,860.00 3,900.00 3,825.00 3,865.00 0.1M
2025-04-23 3,880.00 3,890.00 3,805.00 3,855.00 0.0M
2025-04-22 3,850.00 3,915.00 3,840.00 3,855.00 0.1M
2025-04-21 3,990.00 4,000.00 3,860.00 3,890.00 0.1M
2025-04-18 3,960.00 4,000.00 3,870.00 3,940.00 0.1M
2025-04-17 3,895.00 4,000.00 3,860.00 3,915.00 0.2M
2025-04-16 3,905.00 3,930.00 3,865.00 3,875.00 0.1M
2025-04-15 3,750.00 4,120.00 3,705.00 3,880.00 0.9M
2025-04-14 3,685.00 3,750.00 3,675.00 3,750.00 0.0M
2025-04-11 3,700.00 3,760.00 3,545.00 3,685.00 0.1M
2025-04-10 3,580.00 3,770.00 3,580.00 3,740.00 0.1M
2025-04-09 3,495.00 3,640.00 3,445.00 3,530.00 0.1M
2025-04-08 3,575.00 3,670.00 3,500.00 3,505.00 0.1M
2025-04-07 3,675.00 3,740.00 3,500.00 3,545.00 0.1M
2025-04-04 3,505.00 3,765.00 3,495.00 3,745.00 0.1M
2025-04-03 3,625.00 3,765.00 3,555.00 3,565.00 0.0M
2025-04-02 3,675.00 3,705.00 3,620.00 3,675.00 0.0M
2025-04-01 3,515.00 3,700.00 3,515.00 3,675.00 0.0M
2025-03-31 3,645.00 3,650.00 3,495.00 3,510.00 0.1M
2025-03-28 3,715.00 3,730.00 3,645.00 3,650.00 0.1M
2025-03-27 3,720.00 3,755.00 3,705.00 3,715.00 0.0M
2025-03-26 3,740.00 3,760.00 3,700.00 3,720.00 0.0M
2025-03-25 3,770.00 3,835.00 3,710.00 3,720.00 0.0M
2025-03-24 3,750.00 3,880.00 3,720.00 3,790.00 0.1M
2025-03-21 3,715.00 3,745.00 3,645.00 3,730.00 0.1M
2025-03-20 3,750.00 3,770.00 3,715.00 3,725.00 0.0M
2025-03-19 3,765.00 3,780.00 3,740.00 3,750.00 0.0M
2025-03-18 3,770.00 3,835.00 3,765.00 3,765.00 0.0M
2025-03-17 3,800.00 3,820.00 3,780.00 3,795.00 0.0M
2025-03-14 3,775.00 3,855.00 3,765.00 3,780.00 0.0M
2025-03-13 3,830.00 3,860.00 3,765.00 3,780.00 0.1M
2025-03-12 3,870.00 3,890.00 3,820.00 3,830.00 0.0M
2025-03-11 3,840.00 3,895.00 3,820.00 3,850.00 0.1M
2025-03-10 3,930.00 3,950.00 3,885.00 3,920.00 0.0M
2025-03-07 3,900.00 3,980.00 3,890.00 3,930.00 0.0M
2025-03-06 3,970.00 4,015.00 3,920.00 3,960.00 0.0M
2025-03-05 3,780.00 4,050.00 3,780.00 3,965.00 0.2M
2025-03-04 3,845.00 3,865.00 3,780.00 3,800.00 0.0M
2025-02-28 3,915.00 3,915.00 3,815.00 3,845.00 0.1M
2025-02-27 3,975.00 4,010.00 3,925.00 3,940.00 0.0M
2025-02-26 4,080.00 4,085.00 3,940.00 3,975.00 0.1M
2025-02-25 3,955.00 4,065.00 3,925.00 4,025.00 0.2M
2025-02-24 3,895.00 4,000.00 3,885.00 3,965.00 0.1M
2025-02-21 3,835.00 3,915.00 3,830.00 3,895.00 0.1M
2025-02-20 3,830.00 3,870.00 3,810.00 3,830.00 0.1M
2025-02-19 3,820.00 3,830.00 3,790.00 3,830.00 0.1M
2025-02-18 3,815.00 3,835.00 3,785.00 3,830.00 0.0M
2025-02-17 3,815.00 3,835.00 3,790.00 3,815.00 0.0M
2025-02-14 3,820.00 3,840.00 3,795.00 3,795.00 0.0M
2025-02-13 3,820.00 3,840.00 3,775.00 3,800.00 0.0M
2025-02-12 3,855.00 3,880.00 3,775.00 3,800.00 0.0M
2025-02-11 3,850.00 3,855.00 3,810.00 3,840.00 0.1M
2025-02-10 3,765.00 3,850.00 3,735.00 3,840.00 0.0M
2025-02-07 3,795.00 3,815.00 3,725.00 3,785.00 0.0M
2025-02-06 3,820.00 3,855.00 3,775.00 3,790.00 0.0M
2025-02-05 3,760.00 3,845.00 3,760.00 3,820.00 0.0M
2025-02-04 3,690.00 3,805.00 3,690.00 3,775.00 0.0M
2025-02-03 3,750.00 3,780.00 3,660.00 3,690.00 0.1M
2025-01-31 3,870.00 3,890.00 3,770.00 3,790.00 0.1M
2025-01-24 3,870.00 3,900.00 3,845.00 3,870.00 0.0M
2025-01-23 3,985.00 3,985.00 3,860.00 3,870.00 0.1M
2025-01-22 4,065.00 4,105.00 3,950.00 3,985.00 0.1M
2025-01-21 4,030.00 4,095.00 3,990.00 4,065.00 0.1M
2025-01-20 4,040.00 4,130.00 4,000.00 4,025.00 0.2M
2025-01-17 4,095.00 4,100.00 3,980.00 3,980.00 0.2M
2025-01-16 3,990.00 4,010.00 3,925.00 3,955.00 0.1M
2025-01-15 4,020.00 4,020.00 3,950.00 3,950.00 0.0M
2025-01-14 3,915.00 4,000.00 3,915.00 3,950.00 0.0M
2025-01-13 4,050.00 4,070.00 3,925.00 3,935.00 0.1M
2025-01-10 4,050.00 4,075.00 3,820.00 4,000.00 0.1M
2025-01-09 4,020.00 4,140.00 3,960.00 4,010.00 0.1M
2025-01-08 3,955.00 4,050.00 3,930.00 4,020.00 0.1M
2025-01-07 3,970.00 3,985.00 3,940.00 3,960.00 0.0M
2025-01-06 3,940.00 3,980.00 3,905.00 3,965.00 0.0M
2025-01-03 3,880.00 3,970.00 3,875.00 3,930.00 0.0M
2025-01-02 3,880.00 3,910.00 3,850.00 3,880.00 0.0M