2,605.00
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 | 2,600.00 | 2,618.00 | 2,592.00 | 2,605.00 | 0.4M |
| 2025-09-25 | 2,592.00 | 2,601.00 | 2,587.00 | 2,594.00 | 0.4M |
| 2025-09-24 | 2,596.00 | 2,600.00 | 2,574.00 | 2,582.00 | 0.4M |
| 2025-09-22 | 2,578.00 | 2,590.00 | 2,573.00 | 2,587.00 | 0.4M |
| 2025-09-19 | 2,592.00 | 2,606.00 | 2,565.00 | 2,580.00 | 0.6M |
| 2025-09-18 | 2,597.00 | 2,597.00 | 2,568.00 | 2,584.00 | 0.4M |
| 2025-09-17 | 2,601.00 | 2,601.00 | 2,570.00 | 2,583.00 | 0.3M |
| 2025-09-16 | 2,602.00 | 2,612.00 | 2,596.00 | 2,602.00 | 0.6M |
| 2025-09-12 | 2,605.00 | 2,609.00 | 2,593.00 | 2,596.00 | 0.3M |
| 2025-09-11 | 2,597.00 | 2,602.00 | 2,582.00 | 2,586.00 | 0.4M |
| 2025-09-10 | 2,592.00 | 2,597.00 | 2,581.00 | 2,597.00 | 0.4M |
| 2025-09-09 | 2,623.00 | 2,627.00 | 2,589.00 | 2,599.00 | 0.7M |
| 2025-09-08 | 2,614.00 | 2,625.00 | 2,596.00 | 2,625.00 | 0.4M |
| 2025-09-05 | 2,584.00 | 2,596.00 | 2,574.00 | 2,590.00 | 0.4M |
| 2025-09-04 | 2,540.00 | 2,560.00 | 2,535.00 | 2,558.00 | 0.2M |
| 2025-09-03 | 2,562.00 | 2,563.00 | 2,528.00 | 2,531.00 | 0.3M |
| 2025-09-02 | 2,536.00 | 2,558.00 | 2,532.00 | 2,554.00 | 0.4M |
| 2025-09-01 | 2,514.00 | 2,535.00 | 2,509.00 | 2,526.00 | 0.5M |
| 2025-08-29 | 2,522.00 | 2,523.00 | 2,515.00 | 2,519.00 | 0.2M |
| 2025-08-28 | 2,504.00 | 2,524.00 | 2,501.00 | 2,522.00 | 0.2M |
| 2025-08-27 | 2,510.00 | 2,513.00 | 2,501.00 | 2,507.00 | 0.3M |
| 2025-08-26 | 2,531.00 | 2,531.00 | 2,498.00 | 2,509.00 | 0.8M |
| 2025-08-25 | 2,542.00 | 2,550.00 | 2,526.00 | 2,534.00 | 0.3M |
| 2025-08-22 | 2,515.00 | 2,524.00 | 2,504.00 | 2,522.00 | 0.3M |
| 2025-08-21 | 2,509.00 | 2,512.00 | 2,497.00 | 2,506.00 | 0.3M |
| 2025-08-20 | 2,505.00 | 2,519.00 | 2,500.00 | 2,505.00 | 0.6M |
| 2025-08-19 | 2,500.00 | 2,508.00 | 2,490.00 | 2,504.00 | 0.5M |
| 2025-08-18 | 2,490.00 | 2,503.00 | 2,490.00 | 2,497.00 | 0.4M |
| 2025-08-15 | 2,459.00 | 2,489.00 | 2,459.00 | 2,489.00 | 0.3M |
| 2025-08-14 | 2,469.00 | 2,473.00 | 2,453.00 | 2,460.00 | 0.4M |
| 2025-08-13 | 2,481.00 | 2,491.00 | 2,473.00 | 2,480.00 | 0.9M |
| 2025-08-12 | 2,447.00 | 2,480.00 | 2,447.00 | 2,473.00 | 1.0M |
| 2025-08-08 | 2,412.00 | 2,442.00 | 2,409.00 | 2,436.00 | 1.0M |
| 2025-08-07 | 2,391.00 | 2,407.00 | 2,386.00 | 2,403.00 | 0.5M |
| 2025-08-06 | 2,367.00 | 2,397.00 | 2,365.00 | 2,394.00 | 0.5M |
| 2025-08-05 | 2,355.00 | 2,374.00 | 2,349.00 | 2,367.00 | 0.5M |
| 2025-08-04 | 2,331.00 | 2,350.00 | 2,322.00 | 2,350.00 | 0.5M |
| 2025-08-01 | 2,362.00 | 2,384.00 | 2,361.00 | 2,377.00 | 0.5M |
| 2025-07-31 | 2,347.00 | 2,363.00 | 2,347.00 | 2,361.00 | 0.3M |
| 2025-07-30 | 2,340.00 | 2,348.00 | 2,335.00 | 2,345.00 | 0.3M |
| 2025-07-29 | 2,348.00 | 2,348.00 | 2,333.00 | 2,336.00 | 0.4M |
| 2025-07-28 | 2,361.00 | 2,365.00 | 2,354.00 | 2,360.00 | 0.3M |
| 2025-07-25 | 2,378.00 | 2,380.00 | 2,360.00 | 2,365.00 | 0.4M |
| 2025-07-24 | 2,375.00 | 2,394.00 | 2,371.00 | 2,391.00 | 0.9M |
| 2025-07-23 | 2,309.00 | 2,367.00 | 2,309.00 | 2,356.00 | 1.7M |
| 2025-07-22 | 2,270.00 | 2,284.00 | 2,258.00 | 2,269.00 | 0.4M |
| 2025-07-18 | 2,281.00 | 2,283.00 | 2,266.00 | 2,270.00 | 0.2M |
| 2025-07-17 | 2,261.00 | 2,276.00 | 2,260.00 | 2,272.00 | 0.2M |
| 2025-07-16 | 2,280.00 | 2,280.00 | 2,265.00 | 2,268.00 | 0.2M |
| 2025-07-15 | 2,290.00 | 2,297.00 | 2,278.00 | 2,279.00 | 0.2M |
| 2025-07-14 | 2,284.00 | 2,293.00 | 2,274.00 | 2,285.00 | 0.3M |
| 2025-07-11 | 2,268.00 | 2,291.00 | 2,268.00 | 2,284.00 | 0.5M |
| 2025-07-10 | 2,272.00 | 2,272.00 | 2,252.00 | 2,255.00 | 0.2M |
| 2025-07-09 | 2,257.00 | 2,276.00 | 2,254.00 | 2,272.00 | 0.6M |
| 2025-07-08 | 2,234.00 | 2,250.00 | 2,233.00 | 2,245.00 | 0.5M |
| 2025-07-07 | 2,262.00 | 2,265.00 | 2,235.00 | 2,235.00 | 0.4M |
| 2025-07-04 | 2,278.00 | 2,283.00 | 2,261.00 | 2,262.00 | 0.3M |
| 2025-07-03 | 2,260.00 | 2,279.00 | 2,255.00 | 2,275.00 | 0.5M |
| 2025-07-02 | 2,240.00 | 2,262.00 | 2,235.00 | 2,260.00 | 0.4M |
| 2025-07-01 | 2,249.00 | 2,255.00 | 2,238.00 | 2,247.00 | 0.3M |
| 2025-06-30 | 2,263.00 | 2,267.00 | 2,253.00 | 2,258.00 | 0.7M |
| 2025-06-27 | 2,241.00 | 2,255.00 | 2,239.00 | 2,246.00 | 0.3M |
| 2025-06-26 | 2,216.00 | 2,232.00 | 2,216.00 | 2,231.00 | 0.4M |
| 2025-06-25 | 2,226.00 | 2,227.00 | 2,209.00 | 2,217.00 | 0.4M |
| 2025-06-24 | 2,226.00 | 2,235.00 | 2,217.00 | 2,219.00 | 0.4M |
| 2025-06-23 | 2,223.00 | 2,223.00 | 2,204.00 | 2,220.00 | 0.4M |
| 2025-06-20 | 2,241.00 | 2,244.00 | 2,227.00 | 2,227.00 | 0.3M |
| 2025-06-19 | 2,254.00 | 2,254.00 | 2,235.00 | 2,244.00 | 0.3M |
| 2025-06-18 | 2,237.00 | 2,257.00 | 2,237.00 | 2,257.00 | 0.4M |
| 2025-06-17 | 2,245.00 | 2,248.00 | 2,237.00 | 2,246.00 | 0.4M |
| 2025-06-16 | 2,254.00 | 2,263.00 | 2,246.00 | 2,251.00 | 0.7M |
| 2025-06-13 | 2,251.00 | 2,251.00 | 2,231.00 | 2,233.00 | 0.5M |
| 2025-06-12 | 2,256.00 | 2,261.00 | 2,247.00 | 2,253.00 | 0.2M |
| 2025-06-11 | 2,255.00 | 2,259.00 | 2,247.00 | 2,257.00 | 0.4M |
| 2025-06-10 | 2,256.00 | 2,263.00 | 2,246.00 | 2,253.00 | 0.3M |
| 2025-06-09 | 2,258.00 | 2,264.00 | 2,251.00 | 2,253.00 | 0.2M |
| 2025-06-06 | 2,248.00 | 2,255.00 | 2,244.00 | 2,248.00 | 0.3M |
| 2025-06-05 | 2,258.00 | 2,259.00 | 2,237.00 | 2,239.00 | 0.5M |
| 2025-06-04 | 2,276.00 | 2,280.00 | 2,271.00 | 2,275.00 | 0.3M |
| 2025-06-03 | 2,269.00 | 2,275.00 | 2,259.00 | 2,266.00 | 0.2M |
| 2025-06-02 | 2,287.00 | 2,287.00 | 2,263.00 | 2,269.00 | 0.3M |
| 2025-05-30 | 2,266.00 | 2,299.00 | 2,266.00 | 2,295.00 | 0.3M |
| 2025-05-29 | 2,271.00 | 2,294.00 | 2,269.00 | 2,289.00 | 0.5M |
| 2025-05-28 | 2,274.00 | 2,276.00 | 2,258.00 | 2,258.00 | 0.3M |
| 2025-05-27 | 2,243.00 | 2,258.00 | 2,237.00 | 2,258.00 | 0.2M |
| 2025-05-26 | 2,244.00 | 2,251.00 | 2,236.00 | 2,245.00 | 0.2M |
| 2025-05-23 | 2,231.00 | 2,242.00 | 2,230.00 | 2,235.00 | 0.2M |
| 2025-05-22 | 2,228.00 | 2,233.00 | 2,217.00 | 2,231.00 | 0.3M |
| 2025-05-21 | 2,243.00 | 2,254.00 | 2,238.00 | 2,241.00 | 0.2M |
| 2025-05-20 | 2,253.00 | 2,255.00 | 2,231.00 | 2,233.00 | 0.3M |
| 2025-05-19 | 2,247.00 | 2,251.00 | 2,237.00 | 2,244.00 | 0.2M |
| 2025-05-16 | 2,247.00 | 2,254.00 | 2,239.00 | 2,248.00 | 0.3M |
| 2025-05-15 | 2,250.00 | 2,258.00 | 2,239.00 | 2,243.00 | 0.3M |
| 2025-05-14 | 2,274.00 | 2,274.00 | 2,240.00 | 2,262.00 | 0.3M |
| 2025-05-13 | 2,285.00 | 2,289.00 | 2,259.00 | 2,269.00 | 0.8M |
| 2025-05-12 | 2,241.00 | 2,242.00 | 2,224.00 | 2,239.00 | 0.8M |
| 2025-05-09 | 2,226.00 | 2,235.00 | 2,219.00 | 2,232.00 | 0.6M |
| 2025-05-08 | 2,207.00 | 2,210.00 | 2,187.00 | 2,207.00 | 0.3M |
| 2025-05-07 | 2,208.00 | 2,213.00 | 2,198.00 | 2,208.00 | 0.6M |
| 2025-05-02 | 2,204.00 | 2,220.00 | 2,198.00 | 2,199.00 | 0.5M |
| 2025-05-01 | 2,203.00 | 2,205.00 | 2,185.00 | 2,203.00 | 0.3M |
| 2025-04-30 | 2,221.00 | 2,228.00 | 2,180.00 | 2,201.00 | 0.8M |
| 2025-04-28 | 2,202.00 | 2,217.00 | 2,196.00 | 2,210.00 | 0.5M |
| 2025-04-25 | 2,180.00 | 2,187.00 | 2,173.00 | 2,180.00 | 0.8M |
| 2025-04-24 | 2,171.00 | 2,181.00 | 2,158.00 | 2,160.00 | 0.3M |
| 2025-04-23 | 2,157.00 | 2,159.00 | 2,138.00 | 2,151.00 | 0.5M |
| 2025-04-22 | 2,096.00 | 2,112.00 | 2,092.00 | 2,110.00 | 0.3M |
| 2025-04-21 | 2,126.00 | 2,126.00 | 2,094.00 | 2,104.00 | 0.4M |
| 2025-04-18 | 2,126.00 | 2,137.00 | 2,116.00 | 2,137.00 | 0.3M |
| 2025-04-17 | 2,082.00 | 2,112.00 | 2,079.00 | 2,112.00 | 0.3M |
| 2025-04-16 | 2,108.00 | 2,110.00 | 2,070.00 | 2,080.00 | 0.6M |
| 2025-04-15 | 2,104.00 | 2,112.00 | 2,099.00 | 2,100.00 | 0.3M |
| 2025-04-14 | 2,080.00 | 2,100.00 | 2,078.00 | 2,078.00 | 0.5M |
| 2025-04-11 | 2,030.00 | 2,073.00 | 2,015.00 | 2,060.00 | 1.6M |
| 2025-04-10 | 2,171.00 | 2,171.00 | 2,098.00 | 2,119.00 | 1.6M |
| 2025-04-09 | 2,020.00 | 2,020.00 | 1,952.00 | 1,981.00 | 2.3M |
| 2025-04-08 | 2,033.00 | 2,075.00 | 2,030.00 | 2,055.00 | 1.4M |
| 2025-04-07 | 1,885.00 | 1,975.00 | 1,873.00 | 1,938.00 | 4.0M |
| 2025-04-04 | 2,200.00 | 2,230.00 | 2,169.00 | 2,194.00 | 1.7M |
| 2025-04-03 | 2,244.00 | 2,305.00 | 2,240.00 | 2,284.00 | 1.6M |
| 2025-04-02 | 2,348.00 | 2,348.00 | 2,307.00 | 2,324.00 | 0.6M |
| 2025-04-01 | 2,369.00 | 2,371.00 | 2,335.00 | 2,348.00 | 0.6M |
| 2025-03-31 | 2,348.00 | 2,366.00 | 2,313.00 | 2,327.00 | 1.3M |
| 2025-03-28 | 2,414.00 | 2,419.00 | 2,392.00 | 2,407.00 | 0.5M |
| 2025-03-27 | 2,410.00 | 2,418.00 | 2,399.00 | 2,416.00 | 0.6M |
| 2025-03-26 | 2,420.00 | 2,423.00 | 2,406.00 | 2,418.00 | 0.7M |
| 2025-03-25 | 2,413.00 | 2,418.00 | 2,397.00 | 2,409.00 | 1.0M |
| 2025-03-24 | 2,419.00 | 2,419.00 | 2,401.00 | 2,401.00 | 1.3M |
| 2025-03-21 | 2,408.00 | 2,428.00 | 2,399.00 | 2,420.00 | 1.0M |
| 2025-03-19 | 2,404.00 | 2,423.00 | 2,403.00 | 2,414.00 | 0.5M |
| 2025-03-18 | 2,398.00 | 2,410.00 | 2,394.00 | 2,403.00 | 1.3M |
| 2025-03-17 | 2,352.00 | 2,375.00 | 2,351.00 | 2,371.00 | 1.5M |
| 2025-03-14 | 2,325.00 | 2,345.00 | 2,321.00 | 2,342.00 | 0.3M |
| 2025-03-13 | 2,329.00 | 2,338.00 | 2,325.00 | 2,330.00 | 0.3M |
| 2025-03-12 | 2,304.00 | 2,323.00 | 2,300.00 | 2,320.00 | 0.2M |
| 2025-03-11 | 2,312.00 | 2,316.00 | 2,273.00 | 2,312.00 | 1.1M |
| 2025-03-10 | 2,345.00 | 2,346.00 | 2,328.00 | 2,336.00 | 0.5M |
| 2025-03-07 | 2,329.00 | 2,348.00 | 2,316.00 | 2,340.00 | 0.5M |
| 2025-03-06 | 2,337.00 | 2,357.00 | 2,337.00 | 2,352.00 | 0.6M |
| 2025-03-05 | 2,325.00 | 2,334.00 | 2,307.00 | 2,330.00 | 0.6M |
| 2025-03-04 | 2,320.00 | 2,332.00 | 2,307.00 | 2,322.00 | 0.4M |
| 2025-03-03 | 2,320.00 | 2,332.00 | 2,312.00 | 2,332.00 | 0.6M |
| 2025-02-28 | 2,314.00 | 2,318.00 | 2,288.00 | 2,304.00 | 0.8M |
| 2025-02-27 | 2,300.00 | 2,322.00 | 2,299.00 | 2,320.00 | 0.4M |
| 2025-02-26 | 2,305.00 | 2,305.00 | 2,278.00 | 2,294.00 | 1.1M |
| 2025-02-25 | 2,280.00 | 2,306.00 | 2,279.00 | 2,305.00 | 0.4M |
| 2025-02-21 | 2,281.00 | 2,298.00 | 2,280.00 | 2,292.00 | 0.3M |
| 2025-02-20 | 2,303.00 | 2,304.00 | 2,278.00 | 2,292.00 | 0.6M |
| 2025-02-19 | 2,308.00 | 2,328.00 | 2,306.00 | 2,308.00 | 0.4M |
| 2025-02-18 | 2,302.00 | 2,317.00 | 2,294.00 | 2,310.00 | 0.5M |
| 2025-02-17 | 2,299.00 | 2,304.00 | 2,292.00 | 2,297.00 | 0.2M |
| 2025-02-14 | 2,312.00 | 2,321.00 | 2,302.00 | 2,305.00 | 0.3M |
| 2025-02-13 | 2,299.00 | 2,315.00 | 2,296.00 | 2,311.00 | 0.6M |
| 2025-02-12 | 2,292.00 | 2,299.00 | 2,273.00 | 2,283.00 | 0.4M |
| 2025-02-10 | 2,285.00 | 2,285.00 | 2,271.00 | 2,276.00 | 0.3M |
| 2025-02-07 | 2,274.00 | 2,282.00 | 2,259.00 | 2,277.00 | 0.2M |
| 2025-02-06 | 2,278.00 | 2,290.00 | 2,272.00 | 2,276.00 | 0.4M |
| 2025-02-05 | 2,281.00 | 2,296.00 | 2,264.00 | 2,272.00 | 0.3M |
| 2025-02-04 | 2,276.00 | 2,279.00 | 2,261.00 | 2,272.00 | 0.3M |
| 2025-02-03 | 2,280.00 | 2,280.00 | 2,239.00 | 2,252.00 | 0.8M |
| 2025-01-31 | 2,296.00 | 2,307.00 | 2,284.00 | 2,304.00 | 0.3M |
| 2025-01-30 | 2,286.00 | 2,298.00 | 2,283.00 | 2,298.00 | 0.2M |
| 2025-01-29 | 2,289.00 | 2,294.00 | 2,280.00 | 2,283.00 | 0.2M |
| 2025-01-28 | 2,278.00 | 2,294.00 | 2,268.00 | 2,284.00 | 0.5M |
| 2025-01-27 | 2,268.00 | 2,286.00 | 2,268.00 | 2,278.00 | 0.4M |
| 2025-01-24 | 2,258.00 | 2,268.00 | 2,243.00 | 2,254.00 | 0.5M |
| 2025-01-23 | 2,240.00 | 2,254.00 | 2,234.00 | 2,252.00 | 1.3M |
| 2025-01-22 | 2,249.00 | 2,251.00 | 2,239.00 | 2,242.00 | 0.5M |
| 2025-01-21 | 2,255.00 | 2,261.00 | 2,232.00 | 2,242.00 | 0.3M |
| 2025-01-20 | 2,237.00 | 2,254.00 | 2,235.00 | 2,246.00 | 0.3M |
| 2025-01-17 | 2,225.00 | 2,231.00 | 2,204.00 | 2,231.00 | 0.7M |
| 2025-01-16 | 2,250.00 | 2,257.00 | 2,233.00 | 2,234.00 | 0.3M |
| 2025-01-15 | 2,256.00 | 2,262.00 | 2,242.00 | 2,250.00 | 0.2M |
| 2025-01-14 | 2,252.00 | 2,256.00 | 2,228.00 | 2,241.00 | 0.8M |
| 2025-01-10 | 2,271.00 | 2,276.00 | 2,251.00 | 2,252.00 | 0.6M |
| 2025-01-09 | 2,307.00 | 2,307.00 | 2,271.00 | 2,279.00 | 0.7M |
| 2025-01-08 | 2,315.00 | 2,320.00 | 2,304.00 | 2,312.00 | 0.3M |
| 2025-01-07 | 2,323.00 | 2,329.00 | 2,300.00 | 2,324.00 | 1.1M |
| 2025-01-06 | 2,330.00 | 2,331.00 | 2,304.00 | 2,318.00 | 0.7M |