19,930.00
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 | 20,200.00 | 20,800.00 | 19,760.00 | 19,930.00 | 3.6M |
| 2025-09-26 | 18,100.00 | 20,900.00 | 17,800.00 | 20,200.00 | 20.1M |
| 2025-09-25 | 14,970.00 | 18,990.00 | 14,600.00 | 18,580.00 | 21.2M |
| 2025-09-24 | 14,850.00 | 15,080.00 | 14,270.00 | 14,610.00 | 0.8M |
| 2025-09-23 | 15,040.00 | 15,100.00 | 14,500.00 | 14,500.00 | 0.7M |
| 2025-09-22 | 15,800.00 | 15,810.00 | 15,010.00 | 15,040.00 | 1.7M |
| 2025-09-19 | 14,340.00 | 16,190.00 | 14,240.00 | 16,190.00 | 6.7M |
| 2025-09-18 | 13,550.00 | 14,200.00 | 13,480.00 | 14,100.00 | 0.6M |
| 2025-09-17 | 13,480.00 | 14,660.00 | 13,200.00 | 13,550.00 | 2.3M |
| 2025-09-16 | 13,850.00 | 13,850.00 | 13,350.00 | 13,520.00 | 0.3M |
| 2025-09-15 | 13,920.00 | 14,000.00 | 13,620.00 | 13,640.00 | 0.4M |
| 2025-09-12 | 14,330.00 | 14,400.00 | 14,020.00 | 14,100.00 | 0.9M |
| 2025-09-11 | 14,400.00 | 14,410.00 | 13,640.00 | 13,900.00 | 1.3M |
| 2025-09-10 | 13,260.00 | 13,490.00 | 13,120.00 | 13,430.00 | 0.6M |
| 2025-09-09 | 12,830.00 | 12,970.00 | 12,740.00 | 12,880.00 | 0.3M |
| 2025-09-08 | 12,920.00 | 12,990.00 | 12,700.00 | 12,790.00 | 0.2M |
| 2025-09-05 | 12,940.00 | 12,960.00 | 12,720.00 | 12,840.00 | 0.2M |
| 2025-09-04 | 12,910.00 | 13,050.00 | 12,820.00 | 12,920.00 | 0.3M |
| 2025-09-03 | 12,970.00 | 13,090.00 | 12,610.00 | 12,930.00 | 0.4M |
| 2025-09-02 | 13,210.00 | 13,370.00 | 12,930.00 | 13,130.00 | 0.4M |
| 2025-09-01 | 13,430.00 | 13,780.00 | 13,060.00 | 13,200.00 | 0.6M |
| 2025-08-29 | 13,560.00 | 13,800.00 | 13,270.00 | 13,560.00 | 0.3M |
| 2025-08-28 | 13,610.00 | 13,720.00 | 13,480.00 | 13,540.00 | 0.2M |
| 2025-08-27 | 13,800.00 | 13,820.00 | 13,400.00 | 13,680.00 | 0.3M |
| 2025-08-26 | 13,770.00 | 13,790.00 | 13,520.00 | 13,590.00 | 0.3M |
| 2025-08-25 | 13,890.00 | 14,090.00 | 13,800.00 | 13,990.00 | 0.4M |
| 2025-08-22 | 13,620.00 | 14,150.00 | 13,620.00 | 13,770.00 | 0.4M |
| 2025-08-21 | 13,850.00 | 14,090.00 | 13,200.00 | 13,790.00 | 0.4M |
| 2025-08-20 | 13,740.00 | 14,000.00 | 13,110.00 | 13,850.00 | 0.6M |
| 2025-08-19 | 14,590.00 | 15,030.00 | 14,410.00 | 14,450.00 | 0.5M |
| 2025-08-18 | 15,010.00 | 15,030.00 | 14,710.00 | 14,730.00 | 0.4M |
| 2025-08-14 | 14,450.00 | 15,000.00 | 14,200.00 | 15,000.00 | 0.8M |
| 2025-08-13 | 14,760.00 | 14,780.00 | 14,280.00 | 14,420.00 | 0.5M |
| 2025-08-12 | 15,340.00 | 15,440.00 | 14,450.00 | 14,500.00 | 0.7M |
| 2025-08-11 | 15,200.00 | 15,300.00 | 14,820.00 | 14,980.00 | 0.5M |
| 2025-08-08 | 15,520.00 | 15,600.00 | 15,150.00 | 15,250.00 | 0.6M |
| 2025-08-07 | 15,180.00 | 15,500.00 | 14,890.00 | 15,250.00 | 0.8M |
| 2025-08-06 | 15,090.00 | 15,880.00 | 14,530.00 | 15,070.00 | 2.4M |
| 2025-08-05 | 15,060.00 | 15,200.00 | 14,660.00 | 14,770.00 | 1.0M |
| 2025-08-04 | 14,780.00 | 15,270.00 | 14,780.00 | 14,920.00 | 0.9M |
| 2025-08-01 | 15,740.00 | 15,860.00 | 14,630.00 | 14,770.00 | 1.4M |
| 2025-07-31 | 16,250.00 | 16,450.00 | 15,780.00 | 16,120.00 | 0.9M |
| 2025-07-30 | 17,050.00 | 17,250.00 | 16,090.00 | 16,190.00 | 1.1M |
| 2025-07-29 | 17,420.00 | 18,110.00 | 16,790.00 | 16,880.00 | 3.2M |
| 2025-07-28 | 17,930.00 | 17,960.00 | 16,750.00 | 16,840.00 | 1.6M |
| 2025-07-25 | 17,180.00 | 18,080.00 | 16,670.00 | 17,460.00 | 5.3M |
| 2025-07-24 | 17,860.00 | 18,070.00 | 16,760.00 | 16,760.00 | 2.3M |
| 2025-07-23 | 17,210.00 | 19,500.00 | 16,620.00 | 17,960.00 | 11.2M |
| 2025-07-22 | 15,710.00 | 18,380.00 | 15,600.00 | 18,150.00 | 14.1M |
| 2025-07-21 | 16,720.00 | 17,260.00 | 15,840.00 | 16,040.00 | 3.1M |
| 2025-07-18 | 16,760.00 | 16,770.00 | 15,560.00 | 15,700.00 | 2.0M |
| 2025-07-17 | 18,150.00 | 18,750.00 | 16,110.00 | 16,200.00 | 6.5M |
| 2025-07-16 | 14,960.00 | 15,990.00 | 14,940.00 | 15,920.00 | 1.8M |
| 2025-07-15 | 16,770.00 | 16,770.00 | 15,470.00 | 15,470.00 | 1.8M |
| 2025-07-14 | 17,010.00 | 17,010.00 | 16,500.00 | 16,760.00 | 1.5M |
| 2025-07-11 | 15,680.00 | 19,540.00 | 15,400.00 | 17,780.00 | 19.9M |
| 2025-07-10 | 15,750.00 | 16,480.00 | 15,300.00 | 15,880.00 | 7.7M |
| 2025-07-09 | 13,620.00 | 15,080.00 | 13,450.00 | 15,080.00 | 9.4M |
| 2025-07-08 | 11,700.00 | 11,740.00 | 11,120.00 | 11,600.00 | 1.4M |
| 2025-07-07 | 11,100.00 | 11,300.00 | 10,830.00 | 10,900.00 | 0.7M |
| 2025-07-04 | 10,940.00 | 11,010.00 | 10,700.00 | 10,760.00 | 0.5M |
| 2025-07-03 | 10,850.00 | 11,200.00 | 10,740.00 | 10,790.00 | 0.6M |
| 2025-07-02 | 12,250.00 | 12,250.00 | 10,770.00 | 10,790.00 | 1.3M |
| 2025-07-01 | 10,950.00 | 11,860.00 | 10,920.00 | 11,560.00 | 1.4M |
| 2025-06-30 | 10,900.00 | 11,230.00 | 10,690.00 | 10,970.00 | 0.6M |
| 2025-06-27 | 11,200.00 | 11,350.00 | 10,770.00 | 11,150.00 | 0.8M |
| 2025-06-26 | 12,330.00 | 12,370.00 | 10,600.00 | 11,080.00 | 2.1M |
| 2025-06-25 | 12,400.00 | 13,300.00 | 12,400.00 | 13,180.00 | 1.2M |
| 2025-06-24 | 12,800.00 | 13,030.00 | 12,110.00 | 13,030.00 | 1.2M |
| 2025-06-23 | 11,770.00 | 12,940.00 | 11,770.00 | 12,350.00 | 1.5M |
| 2025-06-20 | 11,280.00 | 12,020.00 | 10,970.00 | 11,840.00 | 1.8M |
| 2025-06-19 | 12,120.00 | 12,600.00 | 11,300.00 | 11,700.00 | 5.7M |
| 2025-06-18 | 9,370.00 | 10,860.00 | 9,350.00 | 10,730.00 | 6.8M |
| 2025-06-17 | 9,320.00 | 9,360.00 | 9,000.00 | 9,140.00 | 0.4M |
| 2025-06-16 | 8,990.00 | 9,330.00 | 8,930.00 | 9,180.00 | 0.6M |
| 2025-06-13 | 9,300.00 | 9,400.00 | 8,770.00 | 8,930.00 | 0.4M |
| 2025-06-12 | 9,170.00 | 9,280.00 | 8,960.00 | 9,120.00 | 0.3M |
| 2025-06-11 | 8,930.00 | 9,540.00 | 8,890.00 | 9,170.00 | 0.9M |
| 2025-06-10 | 9,630.00 | 9,640.00 | 8,890.00 | 9,100.00 | 1.0M |
| 2025-06-09 | 8,060.00 | 9,200.00 | 7,990.00 | 9,100.00 | 2.0M |
| 2025-06-05 | 7,610.00 | 7,810.00 | 7,610.00 | 7,790.00 | 0.1M |
| 2025-06-04 | 7,660.00 | 7,700.00 | 7,570.00 | 7,660.00 | 0.1M |
| 2025-06-02 | 7,520.00 | 7,630.00 | 7,490.00 | 7,510.00 | 0.0M |
| 2025-05-30 | 7,600.00 | 7,670.00 | 7,520.00 | 7,550.00 | 0.0M |
| 2025-05-29 | 7,630.00 | 7,640.00 | 7,450.00 | 7,610.00 | 0.1M |
| 2025-05-28 | 7,390.00 | 7,630.00 | 7,390.00 | 7,560.00 | 0.1M |
| 2025-05-27 | 7,260.00 | 7,400.00 | 7,260.00 | 7,330.00 | 0.1M |
| 2025-05-26 | 7,450.00 | 7,450.00 | 7,330.00 | 7,330.00 | 0.0M |
| 2025-05-23 | 7,350.00 | 7,440.00 | 7,300.00 | 7,330.00 | 0.0M |
| 2025-05-22 | 7,300.00 | 7,480.00 | 7,300.00 | 7,360.00 | 0.0M |
| 2025-05-21 | 7,390.00 | 7,540.00 | 7,350.00 | 7,420.00 | 0.0M |
| 2025-05-20 | 7,560.00 | 7,630.00 | 7,220.00 | 7,350.00 | 0.1M |
| 2025-05-19 | 7,650.00 | 7,710.00 | 7,430.00 | 7,530.00 | 0.1M |
| 2025-05-16 | 7,730.00 | 7,780.00 | 7,680.00 | 7,710.00 | 0.0M |
| 2025-05-15 | 7,860.00 | 7,880.00 | 7,760.00 | 7,760.00 | 0.1M |
| 2025-05-14 | 7,840.00 | 7,940.00 | 7,750.00 | 7,940.00 | 0.0M |
| 2025-05-13 | 7,960.00 | 7,960.00 | 7,770.00 | 7,790.00 | 0.0M |
| 2025-05-12 | 7,780.00 | 7,940.00 | 7,720.00 | 7,940.00 | 0.1M |
| 2025-05-09 | 7,740.00 | 7,770.00 | 7,640.00 | 7,670.00 | 0.0M |
| 2025-05-08 | 7,720.00 | 7,780.00 | 7,620.00 | 7,740.00 | 0.0M |
| 2025-05-07 | 7,710.00 | 7,800.00 | 7,610.00 | 7,730.00 | 0.0M |
| 2025-05-02 | 7,710.00 | 7,800.00 | 7,700.00 | 7,710.00 | 0.0M |
| 2025-04-30 | 7,710.00 | 7,800.00 | 7,700.00 | 7,740.00 | 0.0M |
| 2025-04-29 | 7,940.00 | 7,940.00 | 7,750.00 | 7,770.00 | 0.0M |
| 2025-04-28 | 7,850.00 | 7,910.00 | 7,760.00 | 7,840.00 | 0.0M |
| 2025-04-25 | 7,860.00 | 7,910.00 | 7,800.00 | 7,820.00 | 0.0M |
| 2025-04-24 | 7,800.00 | 7,900.00 | 7,780.00 | 7,860.00 | 0.0M |
| 2025-04-23 | 7,830.00 | 7,850.00 | 7,730.00 | 7,830.00 | 0.0M |
| 2025-04-22 | 7,710.00 | 7,820.00 | 7,670.00 | 7,770.00 | 0.0M |
| 2025-04-21 | 7,770.00 | 7,850.00 | 7,690.00 | 7,710.00 | 0.0M |
| 2025-04-18 | 7,830.00 | 7,920.00 | 7,720.00 | 7,840.00 | 0.0M |
| 2025-04-17 | 7,740.00 | 7,920.00 | 7,730.00 | 7,900.00 | 0.1M |
| 2025-04-16 | 7,720.00 | 7,850.00 | 7,710.00 | 7,730.00 | 0.0M |
| 2025-04-15 | 7,570.00 | 7,850.00 | 7,570.00 | 7,750.00 | 0.0M |
| 2025-04-14 | 7,440.00 | 7,690.00 | 7,440.00 | 7,610.00 | 0.0M |
| 2025-04-11 | 7,630.00 | 7,680.00 | 7,500.00 | 7,600.00 | 0.1M |
| 2025-04-10 | 7,360.00 | 7,710.00 | 7,330.00 | 7,630.00 | 0.1M |
| 2025-04-09 | 7,360.00 | 7,360.00 | 7,200.00 | 7,230.00 | 0.1M |
| 2025-04-08 | 7,550.00 | 7,580.00 | 7,300.00 | 7,320.00 | 0.1M |
| 2025-04-07 | 7,520.00 | 7,760.00 | 7,390.00 | 7,500.00 | 0.1M |
| 2025-04-04 | 7,730.00 | 7,930.00 | 7,580.00 | 7,840.00 | 0.1M |
| 2025-04-03 | 7,530.00 | 7,730.00 | 7,500.00 | 7,700.00 | 0.1M |
| 2025-04-02 | 7,720.00 | 7,720.00 | 7,500.00 | 7,670.00 | 0.1M |
| 2025-04-01 | 7,450.00 | 7,700.00 | 7,430.00 | 7,690.00 | 0.1M |
| 2025-03-31 | 7,500.00 | 7,520.00 | 7,350.00 | 7,450.00 | 0.1M |
| 2025-03-28 | 7,900.00 | 8,000.00 | 7,520.00 | 7,570.00 | 0.2M |
| 2025-03-27 | 7,960.00 | 8,020.00 | 7,830.00 | 7,960.00 | 0.1M |
| 2025-03-26 | 8,020.00 | 8,030.00 | 7,850.00 | 7,920.00 | 0.1M |
| 2025-03-25 | 8,040.00 | 8,150.00 | 7,890.00 | 7,950.00 | 0.1M |
| 2025-03-24 | 8,150.00 | 8,230.00 | 8,060.00 | 8,060.00 | 0.1M |
| 2025-03-21 | 8,290.00 | 8,330.00 | 8,180.00 | 8,190.00 | 0.1M |
| 2025-03-20 | 8,360.00 | 8,360.00 | 8,170.00 | 8,210.00 | 0.1M |
| 2025-03-19 | 8,040.00 | 8,460.00 | 8,000.00 | 8,280.00 | 0.3M |
| 2025-03-18 | 8,010.00 | 8,090.00 | 7,960.00 | 8,040.00 | 0.1M |
| 2025-03-17 | 8,020.00 | 8,090.00 | 7,950.00 | 8,010.00 | 0.1M |
| 2025-03-14 | 7,830.00 | 8,060.00 | 7,830.00 | 8,010.00 | 0.1M |
| 2025-03-13 | 7,960.00 | 8,070.00 | 7,830.00 | 7,830.00 | 0.2M |
| 2025-03-12 | 7,940.00 | 8,160.00 | 7,930.00 | 7,940.00 | 0.2M |
| 2025-03-11 | 8,100.00 | 8,200.00 | 7,960.00 | 8,010.00 | 0.1M |
| 2025-03-10 | 8,290.00 | 8,410.00 | 8,160.00 | 8,260.00 | 0.1M |
| 2025-03-07 | 8,410.00 | 8,550.00 | 8,230.00 | 8,280.00 | 0.1M |
| 2025-03-06 | 8,240.00 | 8,550.00 | 8,240.00 | 8,480.00 | 0.3M |
| 2025-03-05 | 8,110.00 | 8,310.00 | 8,110.00 | 8,220.00 | 0.1M |
| 2025-03-04 | 8,220.00 | 8,220.00 | 8,020.00 | 8,150.00 | 0.1M |
| 2025-02-28 | 8,320.00 | 8,410.00 | 8,230.00 | 8,260.00 | 0.1M |
| 2025-02-27 | 8,450.00 | 8,530.00 | 8,390.00 | 8,430.00 | 0.1M |
| 2025-02-26 | 8,300.00 | 8,520.00 | 8,300.00 | 8,500.00 | 0.2M |
| 2025-02-25 | 8,220.00 | 8,430.00 | 8,190.00 | 8,350.00 | 0.2M |
| 2025-02-24 | 8,300.00 | 8,370.00 | 8,150.00 | 8,300.00 | 0.2M |
| 2025-02-21 | 8,250.00 | 8,450.00 | 8,230.00 | 8,380.00 | 0.2M |
| 2025-02-20 | 8,200.00 | 8,390.00 | 8,150.00 | 8,260.00 | 0.2M |
| 2025-02-19 | 7,890.00 | 8,330.00 | 7,850.00 | 8,240.00 | 0.4M |
| 2025-02-18 | 8,010.00 | 8,070.00 | 7,850.00 | 7,880.00 | 0.2M |
| 2025-02-17 | 7,860.00 | 8,120.00 | 7,710.00 | 8,010.00 | 0.3M |
| 2025-02-14 | 7,450.00 | 7,780.00 | 7,360.00 | 7,700.00 | 0.5M |
| 2025-02-13 | 7,150.00 | 7,280.00 | 7,120.00 | 7,120.00 | 0.1M |
| 2025-02-12 | 7,210.00 | 7,300.00 | 7,150.00 | 7,150.00 | 0.1M |
| 2025-02-11 | 7,310.00 | 7,310.00 | 7,210.00 | 7,220.00 | 0.1M |
| 2025-02-10 | 7,260.00 | 7,360.00 | 7,220.00 | 7,250.00 | 0.1M |
| 2025-02-07 | 7,250.00 | 7,350.00 | 7,170.00 | 7,340.00 | 0.1M |
| 2025-02-06 | 7,280.00 | 7,400.00 | 7,230.00 | 7,240.00 | 0.1M |
| 2025-02-05 | 7,160.00 | 7,400.00 | 7,140.00 | 7,340.00 | 0.1M |
| 2025-02-04 | 7,040.00 | 7,200.00 | 7,020.00 | 7,090.00 | 0.1M |
| 2025-02-03 | 7,080.00 | 7,100.00 | 6,860.00 | 6,960.00 | 0.2M |
| 2025-01-31 | 7,180.00 | 7,190.00 | 7,100.00 | 7,110.00 | 0.1M |
| 2025-01-24 | 7,190.00 | 7,230.00 | 7,080.00 | 7,180.00 | 0.0M |
| 2025-01-23 | 7,270.00 | 7,270.00 | 7,100.00 | 7,120.00 | 0.1M |
| 2025-01-22 | 7,230.00 | 7,320.00 | 7,220.00 | 7,260.00 | 0.0M |
| 2025-01-21 | 7,230.00 | 7,350.00 | 7,190.00 | 7,260.00 | 0.1M |
| 2025-01-20 | 7,280.00 | 7,340.00 | 7,180.00 | 7,280.00 | 0.0M |
| 2025-01-17 | 7,310.00 | 7,360.00 | 7,220.00 | 7,280.00 | 0.1M |
| 2025-01-16 | 7,500.00 | 7,550.00 | 7,350.00 | 7,350.00 | 0.1M |
| 2025-01-15 | 7,470.00 | 7,590.00 | 7,340.00 | 7,380.00 | 0.1M |
| 2025-01-14 | 7,300.00 | 7,490.00 | 7,270.00 | 7,470.00 | 0.0M |
| 2025-01-13 | 7,310.00 | 7,380.00 | 7,210.00 | 7,290.00 | 0.1M |
| 2025-01-10 | 7,420.00 | 7,510.00 | 7,320.00 | 7,330.00 | 0.1M |
| 2025-01-09 | 7,690.00 | 7,730.00 | 7,490.00 | 7,490.00 | 0.1M |
| 2025-01-08 | 7,650.00 | 7,730.00 | 7,570.00 | 7,730.00 | 0.1M |
| 2025-01-07 | 7,720.00 | 7,850.00 | 7,650.00 | 7,650.00 | 0.1M |
| 2025-01-06 | 7,510.00 | 7,770.00 | 7,510.00 | 7,720.00 | 0.1M |
| 2025-01-03 | 7,570.00 | 7,630.00 | 7,510.00 | 7,570.00 | 0.1M |
| 2025-01-02 | 7,080.00 | 7,590.00 | 7,030.00 | 7,570.00 | 0.2M |