1,941.68
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,947.02 | 1,950.92 | 1,936.41 | 1,941.68 | 4.7M |
| 2025-09-26 | 1,950.29 | 1,950.29 | 1,923.08 | 1,934.01 | 7.8M |
| 2025-09-25 | 1,979.97 | 1,982.18 | 1,958.43 | 1,964.77 | 15.0M |
| 2025-09-24 | 1,997.74 | 1,997.75 | 1,973.50 | 1,982.26 | 5.7M |
| 2025-09-23 | 1,994.08 | 2,005.13 | 1,986.88 | 1,997.73 | 10.7M |
| 2025-09-22 | 1,982.81 | 2,001.24 | 1,978.94 | 1,993.53 | 5.5M |
| 2025-09-19 | 2,003.58 | 2,006.52 | 1,962.36 | 1,979.12 | 8.6M |
| 2025-09-18 | 1,988.33 | 2,013.56 | 1,978.70 | 2,013.27 | 7.5M |
| 2025-09-17 | 1,995.59 | 1,995.75 | 1,978.90 | 1,986.47 | 6.0M |
| 2025-09-16 | 1,998.09 | 1,999.07 | 1,984.20 | 1,989.61 | 6.4M |
| 2025-09-15 | 2,028.53 | 2,034.20 | 1,991.64 | 1,997.14 | 9.2M |
| 2025-09-12 | 2,058.26 | 2,058.26 | 2,039.88 | 2,048.29 | 7.4M |
| 2025-09-11 | 2,052.75 | 2,065.61 | 2,030.89 | 2,054.69 | 8.3M |
| 2025-09-10 | 2,023.22 | 2,060.34 | 2,021.45 | 2,040.96 | 3.9M |
| 2025-09-09 | 2,044.50 | 2,044.50 | 2,014.95 | 2,025.44 | 3.3M |
| 2025-09-08 | 2,037.74 | 2,037.90 | 2,015.29 | 2,033.73 | 3.9M |
| 2025-09-05 | 2,051.26 | 2,055.99 | 2,038.97 | 2,047.84 | 3.5M |
| 2025-09-04 | 2,057.00 | 2,061.61 | 2,040.02 | 2,053.82 | 2.9M |
| 2025-09-03 | 2,044.79 | 2,070.02 | 2,033.73 | 2,061.56 | 4.3M |
| 2025-09-02 | 2,056.57 | 2,060.47 | 2,036.85 | 2,054.71 | 3.6M |
| 2025-09-01 | 2,058.77 | 2,075.29 | 2,043.92 | 2,053.08 | 3.8M |
| 2025-08-29 | 2,040.43 | 2,075.56 | 2,032.99 | 2,046.94 | 5.0M |
| 2025-08-28 | 2,016.99 | 2,045.57 | 2,006.76 | 2,023.87 | 4.4M |
| 2025-08-27 | 2,007.32 | 2,012.03 | 1,994.42 | 2,008.95 | 3.1M |
| 2025-08-26 | 2,005.21 | 2,015.57 | 1,991.34 | 2,000.10 | 5.1M |
| 2025-08-25 | 2,008.08 | 2,008.47 | 1,980.25 | 2,008.47 | 4.3M |
| 2025-08-22 | 2,014.23 | 2,022.40 | 1,997.26 | 2,002.91 | 6.5M |
| 2025-08-21 | 2,005.69 | 2,028.54 | 1,998.68 | 1,999.60 | 10.2M |
| 2025-08-20 | 1,983.90 | 2,000.38 | 1,969.13 | 1,999.13 | 11.8M |
| 2025-08-19 | 1,965.23 | 1,988.46 | 1,948.01 | 1,988.46 | 6.8M |
| 2025-08-18 | 1,970.82 | 1,975.20 | 1,950.33 | 1,955.33 | 5.6M |
| 2025-08-14 | 2,025.50 | 2,044.19 | 1,975.60 | 1,980.03 | 20.8M |
| 2025-08-13 | 2,007.46 | 2,021.07 | 2,000.77 | 2,020.59 | 8.1M |
| 2025-08-12 | 1,986.95 | 2,016.25 | 1,986.95 | 1,995.73 | 4.8M |
| 2025-08-11 | 1,995.97 | 2,005.49 | 1,983.12 | 1,986.35 | 3.2M |
| 2025-08-08 | 1,987.35 | 1,997.56 | 1,977.21 | 1,992.12 | 3.6M |
| 2025-08-07 | 1,982.45 | 1,994.20 | 1,977.35 | 1,992.81 | 4.4M |
| 2025-08-06 | 1,957.57 | 1,973.41 | 1,957.57 | 1,967.13 | 4.1M |
| 2025-08-05 | 1,972.97 | 1,982.54 | 1,947.31 | 1,962.21 | 4.4M |
| 2025-08-04 | 1,938.92 | 1,970.03 | 1,925.47 | 1,957.86 | 4.6M |
| 2025-08-01 | 1,980.47 | 1,992.64 | 1,936.67 | 1,939.36 | 7.8M |
| 2025-07-31 | 2,117.26 | 2,124.03 | 1,983.85 | 1,996.47 | 17.2M |
| 2025-07-30 | 2,031.58 | 2,113.16 | 2,029.77 | 2,087.78 | 10.3M |
| 2025-07-29 | 2,023.44 | 2,043.64 | 2,009.69 | 2,033.86 | 5.7M |
| 2025-07-28 | 2,069.48 | 2,072.42 | 2,022.85 | 2,049.04 | 5.2M |
| 2025-07-25 | 2,027.96 | 2,076.52 | 2,024.91 | 2,036.46 | 5.9M |
| 2025-07-24 | 2,077.99 | 2,108.53 | 2,036.31 | 2,047.62 | 8.6M |
| 2025-07-23 | 2,026.45 | 2,075.88 | 2,020.27 | 2,069.06 | 20.0M |
| 2025-07-22 | 1,999.75 | 2,012.97 | 1,968.21 | 1,974.78 | 4.3M |
| 2025-07-21 | 2,014.84 | 2,026.04 | 1,999.81 | 2,005.54 | 3.7M |
| 2025-07-18 | 2,026.49 | 2,044.79 | 2,001.91 | 2,016.39 | 4.6M |
| 2025-07-17 | 2,016.93 | 2,027.38 | 1,989.11 | 2,020.24 | 4.2M |
| 2025-07-16 | 2,036.51 | 2,038.77 | 2,006.13 | 2,008.96 | 4.9M |
| 2025-07-15 | 2,053.08 | 2,055.64 | 2,019.26 | 2,028.58 | 6.1M |
| 2025-07-14 | 2,009.50 | 2,073.73 | 1,999.28 | 2,067.79 | 7.0M |
| 2025-07-11 | 2,008.65 | 2,028.52 | 2,005.17 | 2,009.81 | 5.2M |
| 2025-07-10 | 2,002.20 | 2,022.66 | 1,991.69 | 2,016.69 | 6.2M |
| 2025-07-09 | 1,969.43 | 1,992.30 | 1,955.09 | 1,992.24 | 4.8M |
| 2025-07-08 | 1,935.83 | 1,988.65 | 1,929.13 | 1,980.41 | 5.4M |
| 2025-07-07 | 1,948.71 | 1,961.22 | 1,932.82 | 1,946.41 | 4.3M |
| 2025-07-04 | 1,991.36 | 2,004.34 | 1,957.97 | 1,960.81 | 4.8M |
| 2025-07-03 | 1,978.26 | 1,990.37 | 1,959.70 | 1,986.31 | 7.1M |
| 2025-07-02 | 1,932.45 | 1,962.62 | 1,920.23 | 1,957.01 | 6.6M |
| 2025-07-01 | 1,893.24 | 1,944.08 | 1,891.75 | 1,917.18 | 6.4M |
| 2025-06-30 | 1,888.25 | 1,904.74 | 1,881.51 | 1,884.94 | 4.3M |
| 2025-06-27 | 1,922.00 | 1,923.19 | 1,882.41 | 1,893.71 | 5.1M |
| 2025-06-26 | 1,944.15 | 1,960.01 | 1,910.23 | 1,926.08 | 6.2M |
| 2025-06-25 | 1,901.71 | 1,982.35 | 1,899.76 | 1,956.24 | 11.0M |
| 2025-06-24 | 1,890.56 | 1,903.35 | 1,881.27 | 1,891.99 | 7.3M |
| 2025-06-23 | 1,870.85 | 1,874.84 | 1,846.90 | 1,854.68 | 7.0M |
| 2025-06-20 | 1,905.98 | 1,917.80 | 1,891.59 | 1,913.19 | 7.9M |
| 2025-06-19 | 1,917.77 | 1,921.50 | 1,890.56 | 1,900.90 | 5.0M |
| 2025-06-18 | 1,863.64 | 1,920.78 | 1,850.51 | 1,912.61 | 6.1M |
| 2025-06-17 | 1,881.83 | 1,907.02 | 1,872.80 | 1,889.75 | 7.4M |
| 2025-06-16 | 1,860.97 | 1,879.61 | 1,833.76 | 1,877.57 | 5.7M |
| 2025-06-13 | 1,875.69 | 1,883.10 | 1,848.32 | 1,858.60 | 9.0M |
| 2025-06-12 | 1,889.46 | 1,912.44 | 1,887.33 | 1,896.83 | 10.8M |
| 2025-06-11 | 1,865.09 | 1,893.48 | 1,864.26 | 1,892.02 | 5.9M |
| 2025-06-10 | 1,871.95 | 1,874.98 | 1,837.85 | 1,846.30 | 7.3M |
| 2025-06-09 | 1,810.73 | 1,874.58 | 1,807.66 | 1,859.60 | 8.6M |
| 2025-06-05 | 1,754.08 | 1,805.44 | 1,752.07 | 1,786.68 | 7.1M |
| 2025-06-04 | 1,748.50 | 1,754.90 | 1,738.39 | 1,752.92 | 5.7M |
| 2025-06-02 | 1,744.57 | 1,753.63 | 1,721.28 | 1,727.23 | 5.7M |
| 2025-05-30 | 1,781.85 | 1,784.38 | 1,756.42 | 1,756.75 | 9.6M |
| 2025-05-29 | 1,767.17 | 1,812.59 | 1,760.80 | 1,806.92 | 9.1M |
| 2025-05-28 | 1,712.36 | 1,753.71 | 1,709.52 | 1,746.72 | 6.3M |
| 2025-05-27 | 1,694.34 | 1,712.24 | 1,692.31 | 1,702.26 | 4.2M |
| 2025-05-26 | 1,696.87 | 1,716.50 | 1,689.84 | 1,710.12 | 4.8M |
| 2025-05-23 | 1,716.67 | 1,718.60 | 1,690.24 | 1,692.79 | 5.0M |
| 2025-05-22 | 1,738.19 | 1,740.29 | 1,702.19 | 1,712.26 | 6.3M |
| 2025-05-21 | 1,754.00 | 1,759.23 | 1,745.06 | 1,747.29 | 4.0M |
| 2025-05-20 | 1,782.52 | 1,786.62 | 1,746.07 | 1,750.70 | 4.8M |
| 2025-05-19 | 1,791.97 | 1,794.55 | 1,761.57 | 1,769.28 | 5.7M |
| 2025-05-16 | 1,807.33 | 1,807.33 | 1,787.82 | 1,801.03 | 3.6M |
| 2025-05-15 | 1,811.11 | 1,825.47 | 1,799.72 | 1,802.79 | 4.1M |
| 2025-05-14 | 1,828.97 | 1,839.44 | 1,807.61 | 1,828.71 | 5.1M |
| 2025-05-13 | 1,823.81 | 1,838.65 | 1,816.00 | 1,824.75 | 6.1M |
| 2025-05-12 | 1,786.65 | 1,823.68 | 1,782.13 | 1,823.68 | 4.7M |
| 2025-05-09 | 1,806.98 | 1,813.19 | 1,773.50 | 1,775.61 | 5.4M |
| 2025-05-08 | 1,786.32 | 1,793.61 | 1,781.29 | 1,783.95 | 4.9M |
| 2025-05-07 | 1,800.58 | 1,803.86 | 1,770.92 | 1,786.50 | 4.6M |
| 2025-05-02 | 1,818.18 | 1,819.58 | 1,786.43 | 1,793.19 | 3.4M |
| 2025-04-30 | 1,814.46 | 1,822.85 | 1,791.33 | 1,822.85 | 4.5M |
| 2025-04-29 | 1,819.60 | 1,819.60 | 1,791.64 | 1,811.63 | 4.9M |
| 2025-04-28 | 1,783.64 | 1,792.83 | 1,775.58 | 1,782.83 | 3.7M |
| 2025-04-25 | 1,793.33 | 1,805.50 | 1,773.81 | 1,780.76 | 4.8M |
| 2025-04-24 | 1,792.68 | 1,797.13 | 1,775.45 | 1,785.00 | 5.0M |
| 2025-04-23 | 1,754.46 | 1,790.50 | 1,746.31 | 1,785.76 | 5.9M |
| 2025-04-22 | 1,733.06 | 1,738.62 | 1,725.09 | 1,727.88 | 3.1M |
| 2025-04-21 | 1,742.16 | 1,753.93 | 1,730.12 | 1,740.21 | 2.7M |
| 2025-04-18 | 1,708.72 | 1,746.84 | 1,702.74 | 1,739.13 | 3.3M |
| 2025-04-17 | 1,705.93 | 1,718.66 | 1,699.19 | 1,705.90 | 2.9M |
| 2025-04-16 | 1,726.63 | 1,734.36 | 1,702.36 | 1,705.46 | 4.2M |
| 2025-04-15 | 1,739.36 | 1,740.15 | 1,720.06 | 1,730.78 | 7.9M |
| 2025-04-14 | 1,660.00 | 1,683.71 | 1,658.31 | 1,676.93 | 3.4M |
| 2025-04-11 | 1,684.84 | 1,689.30 | 1,650.96 | 1,664.10 | 7.5M |
| 2025-04-10 | 1,734.49 | 1,736.47 | 1,705.24 | 1,720.34 | 6.6M |
| 2025-04-09 | 1,656.78 | 1,662.90 | 1,636.88 | 1,643.40 | 5.8M |
| 2025-04-08 | 1,711.34 | 1,714.65 | 1,657.61 | 1,661.52 | 5.9M |
| 2025-04-07 | 1,713.81 | 1,722.85 | 1,679.78 | 1,688.88 | 7.5M |
| 2025-04-04 | 1,782.04 | 1,818.60 | 1,765.70 | 1,790.19 | 6.4M |
| 2025-04-03 | 1,779.69 | 1,806.49 | 1,764.84 | 1,800.58 | 6.9M |
| 2025-04-02 | 1,827.93 | 1,854.70 | 1,823.25 | 1,835.79 | 5.3M |
| 2025-04-01 | 1,844.26 | 1,849.88 | 1,815.85 | 1,835.90 | 5.0M |
| 2025-03-31 | 1,854.33 | 1,855.86 | 1,820.33 | 1,827.95 | 6.3M |
| 2025-03-28 | 1,920.49 | 1,920.49 | 1,872.61 | 1,883.96 | 7.5M |
| 2025-03-27 | 1,952.05 | 1,972.53 | 1,937.61 | 1,945.03 | 7.7M |
| 2025-03-26 | 2,016.97 | 2,026.31 | 1,997.99 | 2,002.29 | 8.7M |
| 2025-03-25 | 2,025.42 | 2,029.64 | 1,990.54 | 1,994.93 | 19.5M |
| 2025-03-24 | 1,905.85 | 1,973.28 | 1,897.56 | 1,960.59 | 12.4M |
| 2025-03-21 | 1,896.54 | 1,918.71 | 1,882.96 | 1,897.48 | 7.6M |
| 2025-03-20 | 1,921.05 | 1,925.47 | 1,902.42 | 1,903.03 | 6.5M |
| 2025-03-19 | 1,877.74 | 1,917.21 | 1,875.42 | 1,914.60 | 5.9M |
| 2025-03-18 | 1,862.16 | 1,890.46 | 1,859.56 | 1,882.08 | 6.9M |
| 2025-03-17 | 1,869.62 | 1,878.66 | 1,856.64 | 1,878.66 | 5.8M |
| 2025-03-14 | 1,870.12 | 1,873.88 | 1,853.24 | 1,866.85 | 5.1M |
| 2025-03-13 | 1,849.06 | 1,888.95 | 1,846.19 | 1,881.66 | 8.7M |
| 2025-03-12 | 1,832.69 | 1,850.20 | 1,818.92 | 1,848.16 | 5.3M |
| 2025-03-11 | 1,837.52 | 1,844.50 | 1,821.45 | 1,837.19 | 9.8M |
| 2025-03-10 | 1,854.02 | 1,878.16 | 1,849.29 | 1,877.00 | 5.1M |
| 2025-03-07 | 1,862.79 | 1,871.10 | 1,854.49 | 1,857.75 | 6.5M |
| 2025-03-06 | 1,873.67 | 1,891.21 | 1,866.39 | 1,875.73 | 10.7M |
| 2025-03-05 | 1,832.97 | 1,849.52 | 1,815.71 | 1,843.32 | 7.5M |
| 2025-03-04 | 1,819.32 | 1,851.01 | 1,799.57 | 1,813.73 | 8.0M |
| 2025-02-28 | 1,868.69 | 1,874.01 | 1,822.67 | 1,823.98 | 11.7M |
| 2025-02-27 | 1,883.22 | 1,889.94 | 1,871.69 | 1,888.33 | 8.3M |
| 2025-02-26 | 1,865.11 | 1,893.65 | 1,861.73 | 1,890.31 | 24.5M |
| 2025-02-25 | 1,872.61 | 1,885.70 | 1,864.04 | 1,864.25 | 9.3M |
| 2025-02-24 | 1,869.27 | 1,888.81 | 1,860.39 | 1,888.49 | 10.1M |
| 2025-02-21 | 1,915.60 | 1,926.28 | 1,879.24 | 1,880.86 | 16.3M |
| 2025-02-20 | 1,858.89 | 1,865.76 | 1,845.36 | 1,865.51 | 6.6M |
| 2025-02-19 | 1,837.76 | 1,883.81 | 1,836.94 | 1,874.47 | 8.3M |
| 2025-02-18 | 1,839.67 | 1,847.33 | 1,830.82 | 1,843.68 | 6.9M |
| 2025-02-17 | 1,839.22 | 1,843.61 | 1,828.65 | 1,837.44 | 6.0M |
| 2025-02-14 | 1,855.97 | 1,868.32 | 1,847.10 | 1,853.47 | 7.0M |
| 2025-02-13 | 1,833.25 | 1,857.93 | 1,833.25 | 1,848.27 | 11.3M |
| 2025-02-12 | 1,829.85 | 1,832.07 | 1,804.61 | 1,808.10 | 8.0M |
| 2025-02-11 | 1,824.23 | 1,848.60 | 1,816.53 | 1,826.55 | 6.2M |
| 2025-02-10 | 1,827.52 | 1,832.96 | 1,800.86 | 1,828.06 | 7.3M |
| 2025-02-07 | 1,846.03 | 1,863.14 | 1,838.85 | 1,841.39 | 7.3M |
| 2025-02-06 | 1,860.17 | 1,866.34 | 1,841.63 | 1,855.48 | 4.9M |
| 2025-02-05 | 1,858.72 | 1,861.44 | 1,828.51 | 1,854.39 | 6.2M |
| 2025-02-04 | 1,881.57 | 1,894.13 | 1,849.24 | 1,851.20 | 5.9M |
| 2025-02-03 | 1,887.09 | 1,891.35 | 1,833.30 | 1,846.81 | 8.6M |
| 2025-01-31 | 1,918.42 | 1,932.60 | 1,907.90 | 1,923.36 | 9.0M |
| 2025-01-24 | 1,918.64 | 1,927.91 | 1,895.19 | 1,907.67 | 5.8M |
| 2025-01-23 | 1,900.23 | 1,913.46 | 1,885.28 | 1,895.24 | 4.9M |
| 2025-01-22 | 1,902.98 | 1,912.60 | 1,883.36 | 1,907.01 | 4.7M |
| 2025-01-21 | 1,904.18 | 1,925.83 | 1,881.13 | 1,892.93 | 5.7M |
| 2025-01-20 | 1,911.76 | 1,911.76 | 1,884.22 | 1,886.62 | 4.2M |
| 2025-01-17 | 1,915.71 | 1,921.98 | 1,901.35 | 1,915.10 | 5.9M |
| 2025-01-16 | 1,947.46 | 1,948.85 | 1,918.34 | 1,928.06 | 5.3M |
| 2025-01-15 | 1,958.62 | 1,960.26 | 1,930.69 | 1,935.82 | 5.2M |
| 2025-01-14 | 1,917.87 | 1,950.78 | 1,914.58 | 1,949.22 | 7.1M |
| 2025-01-13 | 1,926.08 | 1,935.46 | 1,903.55 | 1,922.33 | 5.7M |
| 2025-01-10 | 1,899.60 | 1,952.36 | 1,899.60 | 1,938.37 | 10.2M |
| 2025-01-09 | 1,891.17 | 1,935.59 | 1,889.40 | 1,890.29 | 12.8M |
| 2025-01-08 | 1,862.95 | 1,901.36 | 1,853.90 | 1,888.38 | 9.6M |
| 2025-01-07 | 1,873.27 | 1,889.37 | 1,864.63 | 1,866.40 | 9.3M |
| 2025-01-06 | 1,864.80 | 1,867.87 | 1,836.42 | 1,865.45 | 4.4M |
| 2025-01-03 | 1,846.97 | 1,875.62 | 1,846.97 | 1,859.87 | 4.6M |
| 2025-01-02 | 1,833.49 | 1,864.72 | 1,830.76 | 1,855.32 | 3.5M |