13,895.00
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 | 13,860.00 | 13,900.00 | 13,835.00 | 13,895.00 | 0.9M |
| 2025-09-25 | 13,850.00 | 13,875.00 | 13,825.00 | 13,830.00 | 0.2M |
| 2025-09-24 | 13,815.00 | 13,850.00 | 13,780.00 | 13,850.00 | 0.4M |
| 2025-09-23 | 13,950.00 | 14,005.00 | 13,925.00 | 13,985.00 | 0.4M |
| 2025-09-22 | 13,835.00 | 13,880.00 | 13,790.00 | 13,795.00 | 0.4M |
| 2025-09-19 | 13,660.00 | 13,705.00 | 13,640.00 | 13,675.00 | 0.4M |
| 2025-09-18 | 13,515.00 | 13,625.00 | 13,500.00 | 13,610.00 | 0.2M |
| 2025-09-17 | 13,555.00 | 13,590.00 | 13,530.00 | 13,555.00 | 0.2M |
| 2025-09-16 | 13,630.00 | 13,640.00 | 13,585.00 | 13,600.00 | 0.5M |
| 2025-09-15 | 13,435.00 | 14,000.00 | 13,435.00 | 13,495.00 | 0.4M |
| 2025-09-12 | 13,360.00 | 13,370.00 | 13,325.00 | 13,350.00 | 0.3M |
| 2025-09-11 | 13,325.00 | 13,335.00 | 13,275.00 | 13,330.00 | 0.5M |
| 2025-09-10 | 13,285.00 | 13,315.00 | 13,235.00 | 13,280.00 | 0.4M |
| 2025-09-09 | 13,265.00 | 13,265.00 | 13,095.00 | 13,155.00 | 0.3M |
| 2025-09-08 | 13,130.00 | 13,150.00 | 13,085.00 | 13,110.00 | 0.3M |
| 2025-09-05 | 13,080.00 | 13,155.00 | 13,080.00 | 13,135.00 | 0.5M |
| 2025-09-04 | 12,960.00 | 12,985.00 | 12,900.00 | 12,955.00 | 0.2M |
| 2025-09-03 | 12,790.00 | 12,860.00 | 12,780.00 | 12,795.00 | 0.3M |
| 2025-09-02 | 12,775.00 | 12,835.00 | 12,760.00 | 12,780.00 | 0.1M |
| 2025-09-01 | 12,750.00 | 12,910.00 | 12,750.00 | 12,775.00 | 0.1M |
| 2025-08-29 | 12,920.00 | 12,980.00 | 12,920.00 | 12,980.00 | 0.1M |
| 2025-08-28 | 12,920.00 | 12,970.00 | 12,825.00 | 12,850.00 | 0.3M |
| 2025-08-27 | 12,940.00 | 12,995.00 | 12,920.00 | 12,990.00 | 0.1M |
| 2025-08-26 | 12,885.00 | 12,885.00 | 12,770.00 | 12,880.00 | 0.1M |
| 2025-08-25 | 12,840.00 | 12,855.00 | 12,720.00 | 12,790.00 | 0.1M |
| 2025-08-22 | 12,700.00 | 12,700.00 | 12,540.00 | 12,540.00 | 0.5M |
| 2025-08-21 | 12,640.00 | 12,715.00 | 12,640.00 | 12,710.00 | 0.7M |
| 2025-08-20 | 12,770.00 | 12,770.00 | 12,690.00 | 12,725.00 | 0.9M |
| 2025-08-19 | 13,000.00 | 13,015.00 | 12,935.00 | 12,960.00 | 0.8M |
| 2025-08-18 | 12,955.00 | 13,025.00 | 12,930.00 | 12,955.00 | 0.3M |
| 2025-08-14 | 12,990.00 | 12,990.00 | 12,905.00 | 12,930.00 | 0.1M |
| 2025-08-13 | 13,025.00 | 13,065.00 | 12,985.00 | 12,990.00 | 0.5M |
| 2025-08-12 | 12,920.00 | 12,960.00 | 12,860.00 | 12,890.00 | 0.2M |
| 2025-08-11 | 12,885.00 | 12,975.00 | 12,885.00 | 12,920.00 | 0.6M |
| 2025-08-08 | 12,745.00 | 12,800.00 | 12,700.00 | 12,785.00 | 0.6M |
| 2025-08-07 | 12,645.00 | 12,745.00 | 12,645.00 | 12,670.00 | 0.7M |
| 2025-08-06 | 12,435.00 | 12,515.00 | 12,365.00 | 12,500.00 | 0.3M |
| 2025-08-05 | 12,475.00 | 12,605.00 | 12,475.00 | 12,595.00 | 0.3M |
| 2025-08-04 | 12,330.00 | 12,330.00 | 12,280.00 | 12,330.00 | 0.4M |
| 2025-08-01 | 12,685.00 | 12,710.00 | 12,605.00 | 12,655.00 | 0.7M |
| 2025-07-31 | 12,895.00 | 13,025.00 | 12,895.00 | 12,905.00 | 0.5M |
| 2025-07-30 | 12,555.00 | 12,555.00 | 12,430.00 | 12,485.00 | 0.8M |
| 2025-07-29 | 12,540.00 | 12,625.00 | 12,540.00 | 12,605.00 | 0.5M |
| 2025-07-28 | 12,440.00 | 12,515.00 | 12,430.00 | 12,515.00 | 0.5M |
| 2025-07-25 | 12,270.00 | 12,385.00 | 12,270.00 | 12,370.00 | 0.9M |
| 2025-07-24 | 12,340.00 | 12,370.00 | 12,215.00 | 12,240.00 | 0.2M |
| 2025-07-23 | 12,365.00 | 12,365.00 | 12,195.00 | 12,255.00 | 0.3M |
| 2025-07-22 | 12,370.00 | 12,380.00 | 12,330.00 | 12,365.00 | 0.1M |
| 2025-07-21 | 12,400.00 | 12,400.00 | 12,350.00 | 12,370.00 | 0.1M |
| 2025-07-18 | 12,355.00 | 12,400.00 | 12,325.00 | 12,385.00 | 0.2M |
| 2025-07-17 | 12,180.00 | 12,300.00 | 12,175.00 | 12,300.00 | 0.3M |
| 2025-07-16 | 12,195.00 | 12,215.00 | 12,125.00 | 12,160.00 | 0.2M |
| 2025-07-15 | 12,080.00 | 12,155.00 | 11,990.00 | 12,125.00 | 0.3M |
| 2025-07-14 | 11,935.00 | 12,000.00 | 11,935.00 | 11,980.00 | 0.3M |
| 2025-07-11 | 11,890.00 | 11,945.00 | 11,870.00 | 11,935.00 | 0.2M |
| 2025-07-10 | 11,890.00 | 11,910.00 | 11,860.00 | 11,860.00 | 0.2M |
| 2025-07-09 | 11,790.00 | 11,790.00 | 11,745.00 | 11,765.00 | 0.1M |
| 2025-07-08 | 11,760.00 | 11,765.00 | 11,725.00 | 11,760.00 | 0.1M |
| 2025-07-07 | 11,740.00 | 11,775.00 | 11,730.00 | 11,760.00 | 0.1M |
| 2025-07-04 | 11,820.00 | 11,820.00 | 11,725.00 | 11,740.00 | 0.1M |
| 2025-07-03 | 11,600.00 | 11,700.00 | 11,570.00 | 11,675.00 | 0.1M |
| 2025-07-02 | 11,490.00 | 11,545.00 | 11,460.00 | 11,540.00 | 0.1M |
| 2025-07-01 | 11,630.00 | 11,630.00 | 11,550.00 | 11,585.00 | 0.2M |
| 2025-06-30 | 11,755.00 | 11,755.00 | 11,590.00 | 11,630.00 | 0.1M |
| 2025-06-27 | 11,500.00 | 11,540.00 | 11,485.00 | 11,540.00 | 0.1M |
| 2025-06-26 | 11,510.00 | 11,510.00 | 11,360.00 | 11,440.00 | 0.1M |
| 2025-06-25 | 11,375.00 | 11,375.00 | 11,235.00 | 11,345.00 | 0.1M |
| 2025-06-24 | 11,275.00 | 11,310.00 | 11,255.00 | 11,285.00 | 0.2M |
| 2025-06-23 | 11,090.00 | 11,170.00 | 11,025.00 | 11,170.00 | 0.3M |
| 2025-06-20 | 11,200.00 | 11,200.00 | 11,125.00 | 11,165.00 | 0.1M |
| 2025-06-19 | 11,260.00 | 11,260.00 | 11,185.00 | 11,195.00 | 0.1M |
| 2025-06-18 | 11,170.00 | 11,230.00 | 11,135.00 | 11,175.00 | 0.1M |
| 2025-06-17 | 11,250.00 | 11,250.00 | 11,082.00 | 11,135.00 | 0.1M |
| 2025-06-16 | 11,060.00 | 11,090.00 | 11,040.00 | 11,080.00 | 0.1M |
| 2025-06-13 | 11,155.00 | 11,160.00 | 10,925.00 | 11,000.00 | 0.2M |
| 2025-06-12 | 11,230.00 | 11,235.00 | 11,025.00 | 11,070.00 | 0.1M |
| 2025-06-11 | 11,140.00 | 11,240.00 | 11,140.00 | 11,235.00 | 0.1M |
| 2025-06-10 | 11,130.00 | 11,130.00 | 11,000.00 | 11,120.00 | 0.1M |
| 2025-06-09 | 11,065.00 | 11,065.00 | 10,950.00 | 10,970.00 | 0.1M |
| 2025-06-05 | 11,000.00 | 11,030.00 | 10,930.00 | 10,965.00 | 0.1M |
| 2025-06-04 | 10,985.00 | 11,035.00 | 10,980.00 | 11,000.00 | 0.2M |
| 2025-06-02 | 10,985.00 | 10,985.00 | 10,770.00 | 10,790.00 | 0.1M |
| 2025-05-30 | 10,935.00 | 10,980.00 | 10,825.00 | 10,955.00 | 0.2M |
| 2025-05-29 | 11,010.00 | 11,222.00 | 10,980.00 | 11,155.00 | 0.1M |
| 2025-05-28 | 10,880.00 | 10,940.00 | 10,875.00 | 10,890.00 | 0.1M |
| 2025-05-27 | 10,660.00 | 10,710.00 | 10,655.00 | 10,710.00 | 0.1M |
| 2025-05-26 | 10,715.00 | 10,727.00 | 10,640.00 | 10,660.00 | 0.0M |
| 2025-05-23 | 10,795.00 | 10,820.00 | 10,710.00 | 10,715.00 | 0.1M |
| 2025-05-22 | 10,520.00 | 10,730.00 | 10,520.00 | 10,700.00 | 0.1M |
| 2025-05-21 | 10,970.00 | 10,970.00 | 10,835.00 | 10,845.00 | 0.1M |
| 2025-05-20 | 10,970.00 | 11,045.00 | 10,920.00 | 10,930.00 | 0.1M |
| 2025-05-19 | 10,920.00 | 10,925.00 | 10,805.00 | 10,815.00 | 0.2M |
| 2025-05-16 | 10,975.00 | 11,020.00 | 10,935.00 | 10,945.00 | 0.1M |
| 2025-05-15 | 11,180.00 | 11,185.00 | 11,020.00 | 11,020.00 | 0.1M |
| 2025-05-14 | 11,065.00 | 11,175.00 | 11,055.00 | 11,175.00 | 0.4M |
| 2025-05-13 | 10,805.00 | 10,820.00 | 10,745.00 | 10,765.00 | 0.1M |
| 2025-05-12 | 10,380.00 | 10,465.00 | 10,325.00 | 10,465.00 | 0.2M |
| 2025-05-09 | 10,300.00 | 10,300.00 | 10,195.00 | 10,210.00 | 0.1M |
| 2025-05-08 | 10,110.00 | 10,195.00 | 10,050.00 | 10,155.00 | 0.1M |
| 2025-05-07 | 10,180.00 | 10,190.00 | 10,015.00 | 10,100.00 | 0.1M |
| 2025-05-02 | 10,215.00 | 10,345.00 | 10,175.00 | 10,175.00 | 0.1M |
| 2025-04-30 | 10,115.00 | 10,115.00 | 9,905.00 | 9,945.00 | 0.1M |
| 2025-04-29 | 10,075.00 | 10,120.00 | 10,015.00 | 10,060.00 | 0.1M |
| 2025-04-28 | 10,150.00 | 10,160.00 | 10,020.00 | 10,075.00 | 0.1M |
| 2025-04-25 | 9,935.00 | 10,045.00 | 9,935.00 | 10,030.00 | 0.2M |
| 2025-04-24 | 9,565.00 | 9,615.00 | 9,500.00 | 9,550.00 | 0.2M |
| 2025-04-23 | 9,420.00 | 9,495.00 | 9,395.00 | 9,485.00 | 0.2M |
| 2025-04-22 | 9,065.00 | 9,065.00 | 8,965.00 | 9,025.00 | 0.1M |
| 2025-04-21 | 9,270.00 | 9,270.00 | 9,075.00 | 9,130.00 | 0.1M |
| 2025-04-18 | 9,280.00 | 9,295.00 | 9,260.00 | 9,285.00 | 0.0M |
| 2025-04-17 | 9,330.00 | 9,400.00 | 9,270.00 | 9,400.00 | 0.1M |
| 2025-04-16 | 9,545.00 | 9,625.00 | 9,390.00 | 9,430.00 | 0.1M |
| 2025-04-15 | 9,970.00 | 9,975.00 | 9,680.00 | 9,760.00 | 0.1M |
| 2025-04-14 | 9,975.00 | 9,985.00 | 9,900.00 | 9,970.00 | 0.5M |
| 2025-04-11 | 9,520.00 | 9,845.00 | 9,445.00 | 9,830.00 | 0.3M |
| 2025-04-10 | 10,110.00 | 10,195.00 | 10,005.00 | 10,070.00 | 0.5M |
| 2025-04-09 | 9,015.00 | 9,070.00 | 8,845.00 | 8,965.00 | 0.5M |
| 2025-04-08 | 9,280.00 | 9,390.00 | 9,205.00 | 9,340.00 | 0.1M |
| 2025-04-07 | 8,810.00 | 8,855.00 | 8,570.00 | 8,570.00 | 0.5M |
| 2025-04-04 | 9,670.00 | 9,700.00 | 9,405.00 | 9,485.00 | 0.2M |
| 2025-04-03 | 10,090.00 | 10,090.00 | 9,920.00 | 9,970.00 | 0.2M |
| 2025-04-02 | 10,345.00 | 10,375.00 | 10,275.00 | 10,320.00 | 0.2M |
| 2025-04-01 | 10,225.00 | 10,225.00 | 10,135.00 | 10,195.00 | 0.1M |
| 2025-03-31 | 10,220.00 | 10,440.00 | 10,075.00 | 10,090.00 | 0.1M |
| 2025-03-28 | 10,580.00 | 10,580.00 | 10,500.00 | 10,525.00 | 0.0M |
| 2025-03-27 | 10,565.00 | 10,715.00 | 10,555.00 | 10,600.00 | 0.4M |
| 2025-03-26 | 10,890.00 | 10,967.00 | 10,890.00 | 10,925.00 | 0.1M |
| 2025-03-25 | 10,930.00 | 10,930.00 | 10,860.00 | 10,875.00 | 0.1M |
| 2025-03-24 | 10,680.00 | 10,725.00 | 10,625.00 | 10,720.00 | 0.1M |
| 2025-03-21 | 10,535.00 | 10,565.00 | 10,440.00 | 10,440.00 | 0.1M |
| 2025-03-20 | 10,495.00 | 10,580.00 | 10,450.00 | 10,555.00 | 0.1M |
| 2025-03-19 | 10,265.00 | 10,345.00 | 10,265.00 | 10,320.00 | 0.0M |
| 2025-03-18 | 10,425.00 | 10,465.00 | 10,390.00 | 10,465.00 | 0.1M |
| 2025-03-17 | 10,455.00 | 10,505.00 | 10,415.00 | 10,420.00 | 0.4M |
| 2025-03-14 | 10,395.00 | 10,405.00 | 10,340.00 | 10,345.00 | 0.1M |
| 2025-03-13 | 10,555.00 | 10,585.00 | 10,390.00 | 10,400.00 | 0.1M |
| 2025-03-12 | 10,330.00 | 10,360.00 | 10,320.00 | 10,325.00 | 0.1M |
| 2025-03-11 | 10,145.00 | 10,480.00 | 10,137.00 | 10,330.00 | 0.3M |
| 2025-03-10 | 10,690.00 | 10,850.00 | 10,625.00 | 10,705.00 | 0.1M |
| 2025-03-07 | 10,940.00 | 10,940.00 | 10,680.00 | 10,690.00 | 0.1M |
| 2025-03-06 | 11,025.00 | 11,025.00 | 10,850.00 | 10,945.00 | 0.1M |
| 2025-03-05 | 10,895.00 | 10,990.00 | 10,895.00 | 10,950.00 | 0.2M |
| 2025-03-04 | 10,940.00 | 10,940.00 | 10,845.00 | 10,905.00 | 0.1M |
| 2025-02-28 | 10,955.00 | 11,095.00 | 10,955.00 | 11,090.00 | 0.5M |
| 2025-02-27 | 11,370.00 | 11,370.00 | 11,250.00 | 11,355.00 | 0.2M |
| 2025-02-26 | 11,250.00 | 11,300.00 | 11,195.00 | 11,300.00 | 0.1M |
| 2025-02-25 | 11,500.00 | 11,500.00 | 11,300.00 | 11,350.00 | 0.3M |
| 2025-02-24 | 11,630.00 | 11,650.00 | 11,550.00 | 11,595.00 | 0.2M |
| 2025-02-21 | 11,870.00 | 11,870.00 | 11,805.00 | 11,850.00 | 0.1M |
| 2025-02-20 | 11,910.00 | 11,975.00 | 11,865.00 | 11,870.00 | 0.1M |
| 2025-02-19 | 11,980.00 | 12,020.00 | 11,905.00 | 11,910.00 | 0.1M |
| 2025-02-18 | 12,000.00 | 12,040.00 | 11,955.00 | 12,020.00 | 0.2M |
| 2025-02-17 | 12,045.00 | 12,045.00 | 11,935.00 | 12,000.00 | 0.1M |
| 2025-02-14 | 11,885.00 | 11,945.00 | 11,860.00 | 11,920.00 | 0.1M |
| 2025-02-13 | 11,805.00 | 11,895.00 | 11,805.00 | 11,835.00 | 0.1M |
| 2025-02-12 | 11,820.00 | 11,900.00 | 11,820.00 | 11,835.00 | 0.1M |
| 2025-02-11 | 11,835.00 | 11,845.00 | 11,800.00 | 11,815.00 | 0.1M |
| 2025-02-10 | 11,825.00 | 11,825.00 | 11,750.00 | 11,780.00 | 0.1M |
| 2025-02-07 | 11,805.00 | 11,875.00 | 11,805.00 | 11,835.00 | 0.2M |
| 2025-02-06 | 11,825.00 | 11,840.00 | 11,715.00 | 11,840.00 | 0.1M |
| 2025-02-05 | 11,755.00 | 11,885.00 | 11,690.00 | 11,690.00 | 0.1M |
| 2025-02-04 | 11,720.00 | 11,825.00 | 11,650.00 | 11,755.00 | 0.2M |
| 2025-02-03 | 11,595.00 | 11,755.00 | 11,590.00 | 11,590.00 | 0.3M |
| 2025-01-31 | 11,830.00 | 12,030.00 | 11,820.00 | 12,015.00 | 0.3M |
| 2025-01-24 | 12,225.00 | 12,225.00 | 12,125.00 | 12,150.00 | 0.2M |
| 2025-01-23 | 12,150.00 | 12,220.00 | 12,150.00 | 12,200.00 | 0.3M |
| 2025-01-22 | 11,990.00 | 12,080.00 | 11,980.00 | 12,070.00 | 0.2M |
| 2025-01-21 | 12,035.00 | 12,035.00 | 11,870.00 | 11,985.00 | 0.2M |
| 2025-01-20 | 11,995.00 | 12,105.00 | 11,995.00 | 12,055.00 | 0.1M |
| 2025-01-17 | 11,920.00 | 11,960.00 | 11,875.00 | 11,950.00 | 0.1M |
| 2025-01-16 | 12,100.00 | 12,115.00 | 12,020.00 | 12,095.00 | 0.4M |
| 2025-01-15 | 11,820.00 | 11,850.00 | 11,765.00 | 11,785.00 | 0.1M |
| 2025-01-14 | 11,950.00 | 12,495.00 | 11,910.00 | 11,960.00 | 0.1M |
| 2025-01-13 | 12,090.00 | 12,095.00 | 11,925.00 | 11,940.00 | 0.2M |
| 2025-01-10 | 12,090.00 | 12,140.00 | 12,020.00 | 12,120.00 | 0.1M |
| 2025-01-09 | 12,115.00 | 12,135.00 | 12,065.00 | 12,120.00 | 0.1M |
| 2025-01-08 | 12,300.00 | 12,310.00 | 12,045.00 | 12,175.00 | 0.2M |
| 2025-01-07 | 12,415.00 | 12,540.00 | 12,360.00 | 12,400.00 | 0.3M |
| 2025-01-06 | 12,380.00 | 12,385.00 | 12,285.00 | 12,310.00 | 0.2M |
| 2025-01-03 | 12,120.00 | 12,140.00 | 12,050.00 | 12,110.00 | 0.2M |
| 2025-01-02 | 12,215.00 | 12,215.00 | 12,020.00 | 12,125.00 | 0.2M |