24,654.70
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 | 24,818.55 | 24,868.60 | 24,629.45 | 24,654.70 | 291.5M |
| 2025-09-25 | 25,034.50 | 25,092.70 | 24,878.30 | 24,890.85 | 342.5M |
| 2025-09-24 | 25,108.75 | 25,149.85 | 25,027.45 | 25,056.90 | 244.4M |
| 2025-09-23 | 25,209.00 | 25,261.90 | 25,084.65 | 25,169.50 | 299.2M |
| 2025-09-22 | 25,238.10 | 25,331.70 | 25,151.05 | 25,202.35 | 254.5M |
| 2025-09-19 | 25,410.20 | 25,428.75 | 25,286.30 | 25,327.05 | 380.4M |
| 2025-09-18 | 25,441.05 | 25,441.40 | 25,330.90 | 25,423.60 | 272.2M |
| 2025-09-17 | 25,276.60 | 25,346.50 | 25,275.35 | 25,330.25 | 268.9M |
| 2025-09-16 | 25,073.60 | 25,261.40 | 25,070.45 | 25,239.10 | 240.1M |
| 2025-09-15 | 25,118.90 | 25,138.45 | 25,048.75 | 25,069.20 | 185.4M |
| 2025-09-12 | 25,074.45 | 25,139.45 | 25,038.05 | 25,114.00 | 225.7M |
| 2025-09-11 | 24,945.50 | 25,037.30 | 24,940.15 | 25,005.50 | 224.6M |
| 2025-09-10 | 24,991.00 | 25,035.70 | 24,915.05 | 24,973.10 | 244.1M |
| 2025-09-09 | 24,864.10 | 24,891.80 | 24,814.00 | 24,868.60 | 226.9M |
| 2025-09-08 | 24,802.60 | 24,885.50 | 24,751.55 | 24,773.15 | 213.2M |
| 2025-09-05 | 24,818.85 | 24,832.35 | 24,621.60 | 24,741.00 | 210.1M |
| 2025-09-04 | 24,980.75 | 24,980.75 | 24,708.20 | 24,734.30 | 314.1M |
| 2025-09-03 | 24,616.50 | 24,737.05 | 24,533.20 | 24,715.05 | 340.3M |
| 2025-09-02 | 24,653.00 | 24,756.10 | 24,522.35 | 24,579.60 | 271.6M |
| 2025-09-01 | 24,432.70 | 24,635.60 | 24,432.70 | 24,625.05 | 229.3M |
| 2025-08-29 | 24,466.70 | 24,572.45 | 24,404.70 | 24,426.85 | 325.5M |
| 2025-08-28 | 24,695.80 | 24,702.65 | 24,481.60 | 24,500.90 | 326.6M |
| 2025-08-26 | 24,899.50 | 24,919.65 | 24,689.60 | 24,712.05 | 750.5M |
| 2025-08-25 | 24,949.15 | 25,021.55 | 24,894.35 | 24,967.75 | 213.0M |
| 2025-08-22 | 25,064.15 | 25,084.85 | 24,859.15 | 24,870.10 | 210.2M |
| 2025-08-21 | 25,142.00 | 25,153.65 | 25,054.90 | 25,083.75 | 226.5M |
| 2025-08-20 | 24,965.80 | 25,088.70 | 24,929.70 | 25,050.55 | 287.1M |
| 2025-08-19 | 24,891.35 | 25,012.65 | 24,873.95 | 24,980.65 | 252.3M |
| 2025-08-18 | 24,938.20 | 25,022.00 | 24,852.85 | 24,876.95 | 363.1M |
| 2025-08-14 | 24,607.25 | 24,673.65 | 24,596.90 | 24,631.30 | 270.2M |
| 2025-08-13 | 24,586.20 | 24,664.55 | 24,535.25 | 24,619.35 | 236.0M |
| 2025-08-12 | 24,563.35 | 24,702.60 | 24,465.65 | 24,487.40 | 237.0M |
| 2025-08-11 | 24,371.50 | 24,600.85 | 24,347.45 | 24,585.05 | 241.1M |
| 2025-08-08 | 24,544.25 | 24,585.50 | 24,337.50 | 24,363.30 | 312.6M |
| 2025-08-07 | 24,464.20 | 24,634.20 | 24,344.15 | 24,596.15 | 616.7M |
| 2025-08-06 | 24,641.35 | 24,671.40 | 24,539.20 | 24,574.20 | 225.1M |
| 2025-08-05 | 24,720.25 | 24,733.10 | 24,590.30 | 24,649.55 | 251.8M |
| 2025-08-04 | 24,596.05 | 24,736.25 | 24,554.00 | 24,722.75 | 259.3M |
| 2025-08-01 | 24,734.90 | 24,784.15 | 24,535.05 | 24,565.35 | 263.4M |
| 2025-07-31 | 24,642.25 | 24,956.50 | 24,635.00 | 24,768.35 | 346.3M |
| 2025-07-30 | 24,890.40 | 24,902.30 | 24,771.95 | 24,855.05 | 243.9M |
| 2025-07-29 | 24,609.65 | 24,847.15 | 24,598.60 | 24,821.10 | 284.7M |
| 2025-07-28 | 24,782.45 | 24,889.20 | 24,646.60 | 24,680.90 | 262.1M |
| 2025-07-25 | 25,010.35 | 25,010.35 | 24,806.35 | 24,837.00 | 278.1M |
| 2025-07-24 | 25,243.30 | 25,246.25 | 25,018.70 | 25,062.10 | 338.7M |
| 2025-07-23 | 25,139.35 | 25,233.50 | 25,085.50 | 25,219.90 | 271.5M |
| 2025-07-22 | 25,166.65 | 25,182.00 | 25,035.55 | 25,060.90 | 483.7M |
| 2025-07-21 | 24,999.00 | 25,111.40 | 24,882.30 | 25,090.70 | 305.2M |
| 2025-07-18 | 25,108.55 | 25,144.60 | 24,918.65 | 24,968.40 | 317.0M |
| 2025-07-17 | 25,230.75 | 25,238.35 | 25,101.00 | 25,111.45 | 243.4M |
| 2025-07-16 | 25,196.60 | 25,255.30 | 25,121.05 | 25,212.05 | 228.8M |
| 2025-07-15 | 25,089.50 | 25,245.20 | 25,088.45 | 25,195.80 | 241.3M |
| 2025-07-14 | 25,149.50 | 25,151.10 | 25,001.95 | 25,082.30 | 259.5M |
| 2025-07-11 | 25,255.50 | 25,322.45 | 25,129.00 | 25,149.85 | 250.0M |
| 2025-07-10 | 25,511.65 | 25,524.05 | 25,340.45 | 25,355.25 | 219.6M |
| 2025-07-09 | 25,514.60 | 25,548.70 | 25,424.35 | 25,476.10 | 239.1M |
| 2025-07-08 | 25,427.85 | 25,548.05 | 25,424.15 | 25,522.50 | 210.4M |
| 2025-07-07 | 25,450.45 | 25,489.80 | 25,407.25 | 25,461.30 | 196.1M |
| 2025-07-04 | 25,428.85 | 25,470.25 | 25,331.65 | 25,461.00 | 193.5M |
| 2025-07-03 | 25,505.10 | 25,587.50 | 25,384.35 | 25,405.30 | 293.4M |
| 2025-07-02 | 25,588.30 | 25,608.10 | 25,378.75 | 25,453.40 | 309.8M |
| 2025-07-01 | 25,551.35 | 25,593.40 | 25,501.80 | 25,541.80 | 260.7M |
| 2025-06-30 | 25,661.65 | 25,669.35 | 25,473.30 | 25,517.05 | 271.0M |
| 2025-06-27 | 25,576.65 | 25,654.20 | 25,523.55 | 25,637.80 | 564.0M |
| 2025-06-26 | 25,268.95 | 25,565.30 | 25,259.90 | 25,549.00 | 428.9M |
| 2025-06-25 | 25,150.35 | 25,266.80 | 25,125.05 | 25,244.75 | 260.6M |
| 2025-06-24 | 25,179.90 | 25,317.70 | 24,999.70 | 25,044.35 | 450.2M |
| 2025-06-23 | 24,939.75 | 25,057.00 | 24,824.85 | 24,971.90 | 248.5M |
| 2025-06-20 | 24,787.65 | 25,136.20 | 24,783.65 | 25,112.40 | 574.7M |
| 2025-06-19 | 24,803.25 | 24,863.10 | 24,733.40 | 24,793.25 | 274.6M |
| 2025-06-18 | 24,788.35 | 24,947.55 | 24,750.45 | 24,812.05 | 237.6M |
| 2025-06-17 | 24,977.85 | 24,982.05 | 24,813.70 | 24,853.40 | 242.4M |
| 2025-06-16 | 24,732.35 | 24,967.10 | 24,703.60 | 24,946.50 | 305.8M |
| 2025-06-13 | 24,473.00 | 24,754.35 | 24,473.00 | 24,718.60 | 318.7M |
| 2025-06-12 | 25,164.45 | 25,196.20 | 24,825.90 | 24,888.20 | 328.3M |
| 2025-06-11 | 25,134.15 | 25,222.40 | 25,081.30 | 25,141.40 | 301.2M |
| 2025-06-10 | 25,196.05 | 25,199.30 | 25,055.45 | 25,104.25 | 307.3M |
| 2025-06-09 | 25,160.10 | 25,160.10 | 25,077.15 | 25,103.20 | 279.2M |
| 2025-06-06 | 24,748.70 | 25,029.50 | 24,671.45 | 25,003.05 | 335.6M |
| 2025-06-05 | 24,691.20 | 24,899.85 | 24,613.10 | 24,750.90 | 388.4M |
| 2025-06-04 | 24,560.45 | 24,644.25 | 24,530.45 | 24,620.20 | 280.9M |
| 2025-06-03 | 24,786.30 | 24,845.10 | 24,502.15 | 24,542.50 | 349.3M |
| 2025-06-02 | 24,669.70 | 24,754.40 | 24,526.15 | 24,716.60 | 311.1M |
| 2025-05-30 | 24,812.60 | 24,863.95 | 24,717.40 | 24,750.70 | 853.9M |
| 2025-05-29 | 24,825.10 | 24,892.60 | 24,677.30 | 24,833.60 | 345.4M |
| 2025-05-28 | 24,832.50 | 24,864.25 | 24,737.05 | 24,752.45 | 684.4M |
| 2025-05-27 | 24,956.65 | 25,062.90 | 24,704.10 | 24,826.20 | 525.7M |
| 2025-05-26 | 24,919.35 | 25,079.20 | 24,900.50 | 25,001.15 | 302.8M |
| 2025-05-23 | 24,639.50 | 24,909.05 | 24,614.05 | 24,853.15 | 270.5M |
| 2025-05-22 | 24,733.95 | 24,737.50 | 24,462.40 | 24,609.70 | 403.3M |
| 2025-05-21 | 24,744.25 | 24,946.20 | 24,685.35 | 24,813.45 | 332.7M |
| 2025-05-20 | 24,996.20 | 25,010.35 | 24,669.70 | 24,683.90 | 414.8M |
| 2025-05-19 | 25,005.35 | 25,062.95 | 24,916.65 | 24,945.45 | 255.3M |
| 2025-05-16 | 25,064.65 | 25,070.00 | 24,953.05 | 25,019.80 | 432.7M |
| 2025-05-15 | 24,694.45 | 25,116.25 | 24,494.45 | 25,062.10 | 500.8M |
| 2025-05-14 | 24,613.80 | 24,767.55 | 24,535.55 | 24,666.90 | 345.5M |
| 2025-05-13 | 24,864.05 | 24,973.80 | 24,547.50 | 24,578.35 | 423.0M |
| 2025-05-12 | 24,420.10 | 24,944.80 | 24,378.85 | 24,924.70 | 368.7M |
| 2025-05-09 | 23,935.75 | 24,164.25 | 23,935.75 | 24,008.00 | 335.6M |
| 2025-05-08 | 24,431.50 | 24,447.25 | 24,150.20 | 24,273.80 | 411.4M |
| 2025-05-07 | 24,233.30 | 24,449.60 | 24,220.00 | 24,414.40 | 330.1M |
| 2025-05-06 | 24,500.75 | 24,509.65 | 24,331.80 | 24,379.60 | 302.4M |
| 2025-05-05 | 24,419.50 | 24,526.40 | 24,400.65 | 24,461.15 | 291.5M |
| 2025-05-02 | 24,311.90 | 24,589.15 | 24,238.50 | 24,346.70 | 421.1M |
| 2025-04-30 | 24,342.05 | 24,396.15 | 24,198.75 | 24,334.20 | 424.5M |
| 2025-04-29 | 24,370.70 | 24,457.65 | 24,290.75 | 24,335.95 | 357.6M |
| 2025-04-28 | 24,070.25 | 24,355.10 | 24,054.05 | 24,328.50 | 320.5M |
| 2025-04-25 | 24,289.00 | 24,365.45 | 23,847.85 | 24,039.35 | 387.7M |
| 2025-04-24 | 24,277.90 | 24,347.85 | 24,216.15 | 24,246.70 | 358.8M |
| 2025-04-23 | 24,357.60 | 24,359.30 | 24,119.95 | 24,328.95 | 415.0M |
| 2025-04-22 | 24,185.40 | 24,242.60 | 24,072.00 | 24,167.25 | 440.9M |
| 2025-04-21 | 23,949.15 | 24,189.55 | 23,903.65 | 24,125.55 | 406.1M |
| 2025-04-17 | 23,401.85 | 23,872.35 | 23,298.55 | 23,851.65 | 505.3M |
| 2025-04-16 | 23,344.10 | 23,452.20 | 23,273.05 | 23,437.20 | 348.4M |
| 2025-04-15 | 23,368.35 | 23,368.35 | 23,207.00 | 23,328.55 | 388.3M |
| 2025-04-11 | 22,695.40 | 22,923.90 | 22,695.40 | 22,828.55 | 402.2M |
| 2025-04-09 | 22,460.30 | 22,468.70 | 22,353.25 | 22,399.15 | 383.8M |
| 2025-04-08 | 22,446.75 | 22,697.20 | 22,270.85 | 22,535.85 | 468.3M |
| 2025-04-07 | 21,758.40 | 22,254.00 | 21,743.65 | 22,161.60 | 647.1M |
| 2025-04-04 | 23,190.40 | 23,214.70 | 22,857.45 | 22,904.45 | 466.8M |
| 2025-04-03 | 23,150.30 | 23,306.50 | 23,145.80 | 23,250.10 | 283.2M |
| 2025-04-02 | 23,192.60 | 23,350.00 | 23,158.45 | 23,332.35 | 341.0M |
| 2025-04-01 | 23,341.10 | 23,565.15 | 23,136.40 | 23,165.70 | 314.3M |
| 2025-03-28 | 23,600.40 | 23,649.20 | 23,450.20 | 23,519.35 | 295.4M |
| 2025-03-27 | 23,433.95 | 23,646.45 | 23,412.20 | 23,591.95 | 510.3M |
| 2025-03-26 | 23,700.95 | 23,736.50 | 23,451.70 | 23,486.85 | 278.6M |
| 2025-03-25 | 23,751.50 | 23,869.60 | 23,601.40 | 23,668.65 | 338.2M |
| 2025-03-24 | 23,515.40 | 23,708.75 | 23,433.50 | 23,658.35 | 311.9M |
| 2025-03-21 | 23,168.25 | 23,402.70 | 23,132.80 | 23,350.40 | 541.0M |
| 2025-03-20 | 23,036.60 | 23,216.70 | 22,973.95 | 23,190.65 | 313.7M |
| 2025-03-19 | 22,874.95 | 22,940.70 | 22,807.95 | 22,907.60 | 324.0M |
| 2025-03-18 | 22,662.25 | 22,857.80 | 22,599.20 | 22,834.30 | 272.6M |
| 2025-03-17 | 22,353.15 | 22,577.00 | 22,353.15 | 22,508.75 | 251.1M |
| 2025-03-13 | 22,541.50 | 22,558.05 | 22,377.35 | 22,397.20 | 287.5M |
| 2025-03-12 | 22,536.35 | 22,577.40 | 22,329.55 | 22,470.50 | 369.7M |
| 2025-03-11 | 22,345.95 | 22,522.10 | 22,314.70 | 22,497.90 | 347.9M |
| 2025-03-10 | 22,521.85 | 22,676.75 | 22,429.05 | 22,460.30 | 293.9M |
| 2025-03-07 | 22,508.65 | 22,633.80 | 22,464.75 | 22,552.50 | 289.8M |
| 2025-03-06 | 22,476.35 | 22,556.45 | 22,245.85 | 22,544.70 | 372.1M |
| 2025-03-05 | 22,073.05 | 22,394.90 | 22,067.80 | 22,337.30 | 305.9M |
| 2025-03-04 | 21,974.45 | 22,105.05 | 21,964.60 | 22,082.65 | 253.3M |
| 2025-03-03 | 22,194.55 | 22,261.55 | 22,004.70 | 22,119.30 | 282.4M |
| 2025-02-28 | 22,433.40 | 22,450.35 | 22,104.85 | 22,124.70 | 551.3M |
| 2025-02-27 | 22,568.95 | 22,613.30 | 22,508.40 | 22,545.05 | 289.2M |
| 2025-02-25 | 22,516.45 | 22,625.30 | 22,513.90 | 22,547.55 | 250.3M |
| 2025-02-24 | 22,609.35 | 22,668.05 | 22,518.80 | 22,553.35 | 214.3M |
| 2025-02-21 | 22,857.20 | 22,921.00 | 22,720.30 | 22,795.90 | 242.8M |
| 2025-02-20 | 22,821.10 | 22,923.85 | 22,812.75 | 22,913.15 | 240.8M |
| 2025-02-19 | 22,847.25 | 23,049.95 | 22,814.85 | 22,932.90 | 207.0M |
| 2025-02-18 | 22,963.65 | 22,992.50 | 22,801.50 | 22,945.30 | 210.6M |
| 2025-02-17 | 22,809.90 | 22,974.20 | 22,725.45 | 22,959.50 | 207.4M |
| 2025-02-14 | 23,096.45 | 23,133.70 | 22,774.85 | 22,929.25 | 254.5M |
| 2025-02-13 | 23,055.75 | 23,235.50 | 22,992.20 | 23,031.40 | 265.7M |
| 2025-02-12 | 23,050.80 | 23,144.70 | 22,798.35 | 23,045.25 | 279.7M |
| 2025-02-11 | 23,383.55 | 23,390.05 | 22,986.65 | 23,071.80 | 268.0M |
| 2025-02-10 | 23,543.80 | 23,568.60 | 23,316.30 | 23,381.60 | 234.2M |
| 2025-02-07 | 23,649.50 | 23,694.50 | 23,443.20 | 23,559.95 | 368.1M |
| 2025-02-06 | 23,761.95 | 23,773.55 | 23,556.25 | 23,603.35 | 307.0M |
| 2025-02-05 | 23,801.75 | 23,807.30 | 23,680.45 | 23,696.30 | 267.0M |
| 2025-02-04 | 23,509.90 | 23,762.75 | 23,423.15 | 23,739.25 | 376.7M |
| 2025-02-03 | 23,319.35 | 23,381.60 | 23,222.00 | 23,361.05 | 329.7M |
| 2025-02-01 | 23,528.60 | 23,632.45 | 23,318.30 | 23,482.15 | 281.0M |
| 2025-01-31 | 23,296.75 | 23,546.80 | 23,277.40 | 23,508.40 | 304.9M |
| 2025-01-30 | 23,169.50 | 23,322.05 | 23,139.20 | 23,249.50 | 361.9M |
| 2025-01-29 | 23,026.75 | 23,183.35 | 22,976.50 | 23,163.10 | 226.3M |
| 2025-01-28 | 22,960.45 | 23,137.95 | 22,857.65 | 22,957.25 | 361.9M |
| 2025-01-27 | 22,940.15 | 23,007.45 | 22,786.90 | 22,829.15 | 257.4M |
| 2025-01-24 | 23,183.90 | 23,347.30 | 23,050.00 | 23,092.20 | 264.3M |
| 2025-01-23 | 23,128.30 | 23,270.80 | 23,090.65 | 23,205.35 | 275.6M |
| 2025-01-22 | 23,099.15 | 23,169.55 | 22,981.30 | 23,155.35 | 276.0M |
| 2025-01-21 | 23,421.65 | 23,426.30 | 22,976.85 | 23,024.65 | 312.9M |
| 2025-01-20 | 23,290.40 | 23,391.10 | 23,170.65 | 23,344.75 | 301.5M |
| 2025-01-17 | 23,277.10 | 23,292.10 | 23,100.35 | 23,203.20 | 272.9M |
| 2025-01-16 | 23,377.25 | 23,391.65 | 23,272.05 | 23,311.80 | 299.4M |
| 2025-01-15 | 23,250.45 | 23,293.65 | 23,146.45 | 23,213.20 | 228.0M |
| 2025-01-14 | 23,165.90 | 23,264.95 | 23,134.15 | 23,176.05 | 311.2M |
| 2025-01-13 | 23,195.40 | 23,340.95 | 23,047.25 | 23,085.95 | 316.5M |
| 2025-01-10 | 23,551.90 | 23,596.60 | 23,344.35 | 23,431.50 | 261.0M |
| 2025-01-09 | 23,674.75 | 23,689.50 | 23,503.05 | 23,526.50 | 269.2M |
| 2025-01-08 | 23,746.65 | 23,751.85 | 23,496.15 | 23,688.95 | 266.4M |
| 2025-01-07 | 23,679.90 | 23,795.20 | 23,637.80 | 23,707.90 | 262.3M |
| 2025-01-06 | 24,045.80 | 24,089.95 | 23,551.90 | 23,616.05 | 278.1M |
| 2025-01-03 | 24,196.40 | 24,196.45 | 23,976.00 | 24,004.75 | 312.3M |
| 2025-01-02 | 23,783.00 | 24,226.70 | 23,751.55 | 24,188.65 | 283.2M |
| 2025-01-01 | 23,637.65 | 23,822.80 | 23,562.80 | 23,742.90 | 154.9M |