56,533.15
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 | 56,576.05 | 56,907.00 | 56,339.40 | 56,533.15 | 249,628.0M |
| 2025-09-26 | 57,450.60 | 57,505.05 | 56,327.40 | 56,378.55 | 157,556.6M |
| 2025-09-25 | 57,947.45 | 58,195.50 | 57,471.60 | 57,555.90 | 0.0M |
| 2025-09-24 | 58,484.20 | 58,547.10 | 57,879.90 | 57,924.45 | 0.0M |
| 2025-09-23 | 58,777.95 | 58,845.55 | 58,293.35 | 58,496.60 | 0.0M |
| 2025-09-22 | 58,977.90 | 59,174.90 | 58,546.95 | 58,699.50 | 184,835.4M |
| 2025-09-19 | 59,124.05 | 59,247.20 | 59,051.20 | 59,094.35 | 225,508.0M |
| 2025-09-18 | 59,051.30 | 59,113.15 | 58,727.15 | 59,073.20 | 0.0M |
| 2025-09-17 | 58,987.05 | 59,066.45 | 58,695.60 | 58,848.55 | 162,560.5M |
| 2025-09-16 | 58,582.55 | 58,838.25 | 58,427.95 | 58,799.55 | 143,139.7M |
| 2025-09-15 | 58,339.30 | 58,547.70 | 58,259.35 | 58,486.10 | 158,582.8M |
| 2025-09-12 | 58,251.85 | 58,327.70 | 58,138.45 | 58,227.20 | 177,673.5M |
| 2025-09-11 | 58,093.55 | 58,219.25 | 57,919.75 | 58,043.55 | 217,796.0M |
| 2025-09-10 | 57,757.80 | 58,069.05 | 57,729.90 | 57,999.55 | 191,820.0M |
| 2025-09-09 | 57,491.95 | 57,554.85 | 57,230.90 | 57,464.35 | 122,778.8M |
| 2025-09-08 | 57,266.90 | 57,645.30 | 57,110.80 | 57,361.15 | 1,504.6M |
| 2025-09-05 | 57,132.65 | 57,416.60 | 56,724.60 | 57,075.20 | 164,127.8M |
| 2025-09-04 | 57,970.60 | 57,970.60 | 56,886.80 | 56,959.15 | 212,243.0M |
| 2025-09-03 | 57,070.20 | 57,386.00 | 56,944.25 | 57,345.50 | 218,771.5M |
| 2025-09-02 | 57,007.05 | 57,260.05 | 56,640.20 | 56,977.40 | 205,468.4M |
| 2025-09-01 | 55,903.50 | 56,858.75 | 55,895.25 | 56,825.50 | 207,243.8M |
| 2025-08-29 | 56,012.00 | 56,348.35 | 55,660.35 | 55,727.40 | 190,238.5M |
| 2025-08-28 | 56,812.30 | 56,812.30 | 55,998.60 | 56,047.50 | 212,465.1M |
| 2025-08-26 | 57,508.25 | 57,585.75 | 56,670.85 | 56,766.20 | 323,954.1M |
| 2025-08-25 | 57,847.45 | 57,955.35 | 57,667.35 | 57,701.50 | 164,153.8M |
| 2025-08-22 | 57,759.10 | 57,868.65 | 57,577.65 | 57,629.75 | 159,602.8M |
| 2025-08-21 | 58,112.20 | 58,204.25 | 57,681.70 | 57,708.95 | 206,357.6M |
| 2025-08-20 | 57,684.45 | 58,009.50 | 57,529.25 | 57,930.50 | 203,617.2M |
| 2025-08-19 | 57,250.65 | 57,697.50 | 56,923.15 | 57,664.65 | 180,487.9M |
| 2025-08-18 | 57,105.90 | 57,451.50 | 57,037.15 | 57,113.15 | 184,588.8M |
| 2025-08-14 | 56,843.35 | 56,928.30 | 56,370.80 | 56,504.25 | 183,863.1M |
| 2025-08-13 | 56,565.20 | 56,813.05 | 56,474.80 | 56,681.50 | 186,789.8M |
| 2025-08-12 | 56,542.85 | 56,675.25 | 56,286.30 | 56,324.85 | 136,656.6M |
| 2025-08-11 | 55,981.30 | 56,562.70 | 55,792.85 | 56,479.00 | 142,591.6M |
| 2025-08-08 | 57,094.95 | 57,096.20 | 55,918.70 | 56,002.20 | 180,240.0M |
| 2025-08-07 | 56,444.90 | 57,034.75 | 55,950.25 | 56,938.30 | 160,134.5M |
| 2025-08-06 | 57,326.95 | 57,331.20 | 56,483.75 | 56,749.75 | 172,252.1M |
| 2025-08-05 | 57,445.25 | 57,526.35 | 56,962.05 | 57,206.85 | 162,110.6M |
| 2025-08-04 | 56,655.85 | 57,468.45 | 56,557.60 | 57,432.35 | 150,460.5M |
| 2025-08-01 | 57,420.60 | 57,515.75 | 56,548.25 | 56,637.15 | 158,090.4M |
| 2025-07-31 | 57,234.75 | 57,772.80 | 57,093.10 | 57,400.55 | 186,968.9M |
| 2025-07-30 | 58,069.65 | 58,070.60 | 57,700.45 | 57,942.25 | 136,132.3M |
| 2025-07-29 | 57,414.35 | 58,059.20 | 57,350.80 | 57,984.85 | 179,134.8M |
| 2025-07-28 | 57,912.90 | 58,446.90 | 57,409.65 | 57,519.35 | 166,087.6M |
| 2025-07-25 | 58,806.20 | 58,892.65 | 57,907.45 | 58,009.45 | 175,109.7M |
| 2025-07-24 | 59,301.35 | 59,311.05 | 58,832.55 | 58,960.70 | 195,945.5M |
| 2025-07-23 | 59,209.20 | 59,331.45 | 58,813.70 | 59,307.10 | 196,218.3M |
| 2025-07-22 | 59,658.25 | 59,667.35 | 59,039.60 | 59,103.40 | 144,798.9M |
| 2025-07-21 | 59,107.20 | 59,538.80 | 58,847.15 | 59,468.35 | 166,588.8M |
| 2025-07-18 | 59,564.85 | 59,659.70 | 59,002.50 | 59,104.50 | 171,115.0M |
| 2025-07-17 | 59,775.30 | 59,790.85 | 59,453.15 | 59,519.10 | 183,695.3M |
| 2025-07-16 | 59,706.95 | 59,787.70 | 59,502.30 | 59,620.65 | 183,091.6M |
| 2025-07-15 | 59,172.15 | 59,653.30 | 59,098.00 | 59,612.65 | 190,835.0M |
| 2025-07-14 | 58,767.40 | 59,099.40 | 58,493.00 | 59,052.55 | 207,872.1M |
| 2025-07-11 | 59,104.15 | 59,232.95 | 58,493.05 | 58,642.20 | 209,682.0M |
| 2025-07-10 | 59,425.70 | 59,493.45 | 58,963.05 | 59,159.95 | 160,237.3M |
| 2025-07-09 | 59,474.95 | 59,560.45 | 59,239.05 | 59,339.60 | 181,751.6M |
| 2025-07-08 | 59,536.75 | 59,669.35 | 58,975.75 | 59,415.45 | 188,124.6M |
| 2025-07-07 | 59,711.15 | 59,758.05 | 59,420.45 | 59,515.75 | 139,947.0M |
| 2025-07-04 | 59,782.60 | 59,899.70 | 59,349.65 | 59,677.75 | 182,140.4M |
| 2025-07-03 | 59,798.60 | 59,955.50 | 59,613.55 | 59,683.25 | 191,461.3M |
| 2025-07-02 | 59,795.05 | 59,864.75 | 59,361.60 | 59,667.25 | 202,579.6M |
| 2025-07-01 | 59,876.40 | 59,911.95 | 59,435.25 | 59,750.05 | 214,855.7M |
| 2025-06-30 | 59,665.90 | 59,796.00 | 59,430.80 | 59,741.20 | 220,078.9M |
| 2025-06-27 | 59,430.15 | 59,693.70 | 59,336.80 | 59,385.15 | 346,126.1M |
| 2025-06-26 | 59,049.35 | 59,255.05 | 58,735.25 | 59,227.40 | 228,090.5M |
| 2025-06-25 | 58,856.75 | 58,964.70 | 58,707.40 | 58,881.70 | 197,656.7M |
| 2025-06-24 | 58,839.90 | 58,913.15 | 58,487.70 | 58,622.40 | 228,638.2M |
| 2025-06-23 | 57,607.10 | 58,364.15 | 57,537.25 | 58,206.80 | 210,339.0M |
| 2025-06-20 | 57,162.65 | 58,094.15 | 57,132.75 | 57,995.50 | 318,520.3M |
| 2025-06-19 | 58,148.55 | 58,173.05 | 57,047.45 | 57,159.95 | 195,959.0M |
| 2025-06-18 | 58,233.10 | 58,590.00 | 57,962.00 | 58,109.20 | 257,692.3M |
| 2025-06-17 | 58,847.65 | 58,990.35 | 58,302.15 | 58,379.30 | 342,609.9M |
| 2025-06-16 | 58,222.95 | 58,806.05 | 57,597.15 | 58,768.50 | 190,295.7M |
| 2025-06-13 | 57,246.25 | 58,341.90 | 57,246.25 | 58,227.45 | 219,743.6M |
| 2025-06-12 | 59,444.00 | 59,447.75 | 58,344.95 | 58,440.85 | 220,023.9M |
| 2025-06-11 | 59,823.40 | 59,880.15 | 59,127.30 | 59,388.15 | 232,671.4M |
| 2025-06-10 | 59,935.00 | 59,967.90 | 59,576.35 | 59,681.40 | 232,604.5M |
| 2025-06-09 | 59,388.60 | 59,709.75 | 59,322.35 | 59,674.95 | 249,197.5M |
| 2025-06-06 | 58,494.20 | 59,072.45 | 58,281.80 | 59,010.30 | 304,191.6M |
| 2025-06-05 | 58,137.60 | 58,376.35 | 58,014.50 | 58,303.00 | 271,394.9M |
| 2025-06-04 | 57,655.65 | 57,971.05 | 57,278.25 | 57,924.65 | 284,155.7M |
| 2025-06-03 | 58,025.75 | 58,027.00 | 57,461.55 | 57,517.10 | 275,349.6M |
| 2025-06-02 | 57,390.05 | 57,840.40 | 57,197.00 | 57,775.55 | 232,829.2M |
| 2025-05-30 | 57,630.35 | 57,779.05 | 57,249.80 | 57,420.00 | 432,656.2M |
| 2025-05-29 | 57,410.50 | 57,547.80 | 57,068.00 | 57,457.25 | 230,662.6M |
| 2025-05-28 | 57,254.45 | 57,476.75 | 57,078.00 | 57,141.40 | 211,943.4M |
| 2025-05-27 | 57,127.15 | 57,236.75 | 56,799.15 | 57,154.50 | 196,141.4M |
| 2025-05-26 | 56,872.95 | 57,214.15 | 56,854.00 | 57,067.25 | 203,516.4M |
| 2025-05-23 | 56,449.65 | 56,782.30 | 56,235.40 | 56,687.75 | 241,950.0M |
| 2025-05-22 | 56,506.65 | 56,546.80 | 55,972.70 | 56,324.85 | 271,977.2M |
| 2025-05-21 | 56,249.60 | 56,727.50 | 56,001.85 | 56,619.60 | 245,564.1M |
| 2025-05-20 | 57,416.20 | 57,445.15 | 56,095.05 | 56,182.65 | 273,930.4M |
| 2025-05-19 | 57,245.40 | 57,451.90 | 56,816.75 | 57,105.45 | 295,677.8M |
| 2025-05-16 | 56,760.25 | 57,170.15 | 56,549.20 | 57,060.50 | 373,267.5M |
| 2025-05-15 | 56,327.60 | 56,578.80 | 56,053.65 | 56,530.85 | 287,360.5M |
| 2025-05-14 | 55,718.20 | 56,197.15 | 55,524.00 | 56,136.40 | 302,150.8M |
| 2025-05-13 | 55,495.90 | 55,796.50 | 55,265.20 | 55,520.70 | 275,176.5M |
| 2025-05-12 | 54,750.60 | 55,442.10 | 54,587.65 | 55,416.05 | 248,682.8M |
| 2025-05-09 | 52,097.30 | 53,336.95 | 52,093.90 | 53,223.35 | 230,671.5M |
| 2025-05-08 | 54,486.60 | 54,646.65 | 52,937.00 | 53,229.30 | 209,924.7M |
| 2025-05-07 | 52,755.40 | 54,329.25 | 52,747.20 | 54,287.75 | 279,325.5M |
| 2025-05-06 | 54,806.35 | 54,895.05 | 53,343.05 | 53,435.85 | 206,905.7M |
| 2025-05-05 | 53,957.60 | 54,717.95 | 53,951.95 | 54,675.75 | 200,394.4M |
| 2025-05-02 | 54,004.95 | 54,593.35 | 53,563.90 | 53,705.10 | 199,019.4M |
| 2025-04-30 | 54,642.60 | 54,801.40 | 53,887.60 | 54,124.90 | 223,904.2M |
| 2025-04-29 | 54,613.70 | 55,022.60 | 54,461.00 | 54,587.95 | 268,293.7M |
| 2025-04-28 | 53,485.30 | 54,475.75 | 53,481.20 | 54,440.25 | 203,252.0M |
| 2025-04-25 | 55,080.80 | 55,213.90 | 53,116.15 | 53,570.20 | 269,624.0M |
| 2025-04-24 | 55,094.05 | 55,223.35 | 54,912.90 | 54,969.85 | 237,477.7M |
| 2025-04-23 | 54,777.30 | 55,076.25 | 54,069.40 | 55,041.10 | 331,347.3M |
| 2025-04-22 | 54,177.65 | 54,635.05 | 53,843.85 | 54,397.15 | 237,513.4M |
| 2025-04-21 | 52,935.05 | 54,025.00 | 52,840.00 | 53,974.45 | 255,761.8M |
| 2025-04-17 | 52,286.35 | 52,736.35 | 52,061.80 | 52,657.80 | 200,487.6M |
| 2025-04-16 | 52,090.05 | 52,371.75 | 51,946.65 | 52,345.55 | 204,131.6M |
| 2025-04-15 | 51,391.90 | 52,054.80 | 51,100.80 | 51,974.45 | 207,735.4M |
| 2025-04-11 | 50,516.00 | 50,641.90 | 50,088.60 | 50,501.50 | 192,416.1M |
| 2025-04-09 | 49,719.40 | 49,744.70 | 48,905.75 | 49,582.05 | 174,311.6M |
| 2025-04-08 | 49,888.15 | 50,237.50 | 49,194.00 | 49,838.00 | 174,162.7M |
| 2025-04-07 | 46,966.60 | 49,073.45 | 46,966.60 | 48,809.45 | 234,164.5M |
| 2025-04-04 | 52,044.20 | 52,059.90 | 50,349.80 | 50,645.95 | 231,940.7M |
| 2025-04-03 | 51,587.25 | 52,210.75 | 51,562.65 | 52,162.15 | 228,226.9M |
| 2025-04-02 | 51,358.75 | 52,082.10 | 50,893.45 | 52,053.20 | 182,698.4M |
| 2025-04-01 | 51,554.15 | 52,039.10 | 51,097.05 | 51,229.60 | 165,144.5M |
| 2025-03-28 | 52,083.15 | 52,473.20 | 51,447.40 | 51,672.25 | 254,527.7M |
| 2025-03-27 | 51,423.40 | 51,954.55 | 51,286.85 | 51,839.40 | 264,279.5M |
| 2025-03-26 | 52,035.65 | 52,416.10 | 51,581.00 | 51,646.15 | 182,675.5M |
| 2025-03-25 | 52,882.60 | 52,926.85 | 51,714.95 | 51,969.75 | 199,589.3M |
| 2025-03-24 | 52,237.50 | 52,762.80 | 52,047.75 | 52,524.05 | 206,459.3M |
| 2025-03-21 | 51,160.65 | 51,905.95 | 51,011.50 | 51,850.75 | 259,437.7M |
| 2025-03-20 | 51,151.00 | 51,242.95 | 50,605.85 | 51,144.40 | 202,918.3M |
| 2025-03-19 | 49,739.35 | 50,899.65 | 49,662.45 | 50,817.10 | 225,619.5M |
| 2025-03-18 | 48,737.65 | 49,580.05 | 48,624.15 | 49,516.90 | 139,604.5M |
| 2025-03-17 | 48,196.90 | 48,692.85 | 48,139.50 | 48,461.80 | 129,052.0M |
| 2025-03-13 | 48,683.75 | 48,743.95 | 48,036.90 | 48,125.10 | 133,858.5M |
| 2025-03-12 | 48,934.85 | 49,085.85 | 47,910.55 | 48,486.60 | 156,659.1M |
| 2025-03-11 | 47,999.60 | 48,872.40 | 47,831.95 | 48,762.75 | 173,722.9M |
| 2025-03-10 | 49,248.40 | 49,541.20 | 48,281.40 | 48,440.10 | 143,193.9M |
| 2025-03-07 | 49,340.00 | 49,644.95 | 49,082.65 | 49,190.60 | 152,496.7M |
| 2025-03-06 | 49,645.65 | 49,812.15 | 49,252.60 | 49,348.10 | 160,393.9M |
| 2025-03-05 | 47,874.65 | 49,203.95 | 47,874.65 | 49,168.35 | 229,797.9M |
| 2025-03-04 | 47,437.75 | 48,271.80 | 47,056.90 | 48,007.85 | 181,728.9M |
| 2025-03-03 | 47,962.20 | 48,104.35 | 46,865.70 | 47,984.15 | 203,250.4M |
| 2025-02-28 | 48,732.05 | 48,755.70 | 47,485.30 | 47,915.20 | 302,747.8M |
| 2025-02-27 | 49,757.05 | 49,858.10 | 48,961.85 | 49,136.75 | 189,062.1M |
| 2025-02-25 | 49,967.30 | 50,292.55 | 49,590.25 | 49,702.15 | 113,251.5M |
| 2025-02-24 | 50,012.90 | 50,159.30 | 49,561.25 | 50,013.10 | 126,139.0M |
| 2025-02-21 | 51,099.75 | 51,555.55 | 50,308.70 | 50,486.20 | 158,239.1M |
| 2025-02-20 | 50,405.15 | 51,214.50 | 50,195.90 | 51,163.80 | 147,257.9M |
| 2025-02-19 | 49,485.80 | 50,609.25 | 49,214.55 | 50,527.25 | 176,326.0M |
| 2025-02-18 | 49,906.55 | 49,982.10 | 49,120.80 | 49,751.45 | 131,175.5M |
| 2025-02-17 | 49,281.25 | 49,922.20 | 48,503.45 | 49,849.85 | 147,494.8M |
| 2025-02-14 | 51,074.30 | 51,159.25 | 49,139.85 | 49,654.15 | 154,059.6M |
| 2025-02-13 | 50,856.40 | 51,556.20 | 50,669.15 | 50,881.20 | 169,570.3M |
| 2025-02-12 | 50,779.30 | 51,048.85 | 49,357.65 | 50,756.40 | 205,580.9M |
| 2025-02-11 | 52,503.85 | 52,557.30 | 50,551.95 | 50,887.95 | 153,752.9M |
| 2025-02-10 | 53,620.05 | 53,675.10 | 52,305.00 | 52,471.05 | 147,283.6M |
| 2025-02-07 | 53,557.55 | 53,909.40 | 53,032.65 | 53,609.15 | 161,737.3M |
| 2025-02-06 | 54,417.30 | 54,454.25 | 53,370.70 | 53,500.85 | 147,994.8M |
| 2025-02-05 | 54,058.10 | 54,535.75 | 54,040.15 | 54,180.85 | 188,534.7M |
| 2025-02-04 | 53,372.50 | 53,894.25 | 53,274.75 | 53,813.80 | 198,193.4M |
| 2025-02-03 | 53,099.40 | 53,214.60 | 52,495.30 | 52,988.80 | 218,928.7M |
| 2025-02-01 | 53,953.55 | 54,162.55 | 52,744.30 | 53,486.15 | 0.0M |
| 2025-01-31 | 52,841.65 | 53,815.65 | 52,689.40 | 53,712.20 | 216,866.8M |
| 2025-01-30 | 52,973.55 | 53,196.05 | 52,544.20 | 52,714.25 | 188,143.3M |
| 2025-01-29 | 51,626.15 | 52,758.60 | 51,616.95 | 52,718.85 | 164,119.1M |
| 2025-01-28 | 51,919.35 | 52,092.20 | 50,875.05 | 51,529.45 | 223,475.6M |
| 2025-01-27 | 52,757.10 | 52,765.05 | 51,629.65 | 51,795.90 | 181,620.4M |
| 2025-01-24 | 54,098.90 | 54,303.25 | 53,082.85 | 53,262.95 | 189,194.1M |
| 2025-01-23 | 53,219.65 | 54,254.40 | 53,103.35 | 54,098.85 | 207,078.3M |
| 2025-01-22 | 53,936.95 | 53,983.05 | 52,353.45 | 53,113.50 | 205,033.2M |
| 2025-01-21 | 55,205.60 | 55,256.85 | 53,779.65 | 53,834.95 | 199,630.3M |
| 2025-01-20 | 54,933.70 | 55,243.35 | 54,345.20 | 55,106.20 | 199,631.1M |
| 2025-01-17 | 54,515.70 | 54,792.25 | 54,188.85 | 54,607.65 | 161,318.6M |
| 2025-01-16 | 54,460.20 | 54,819.95 | 54,410.30 | 54,483.80 | 187,025.7M |
| 2025-01-15 | 53,931.90 | 54,295.80 | 53,453.90 | 53,899.00 | 211,922.9M |
| 2025-01-14 | 52,638.00 | 53,829.50 | 52,635.65 | 53,676.50 | 192,104.6M |
| 2025-01-13 | 53,909.65 | 54,083.35 | 52,248.50 | 52,390.40 | 210,836.8M |
| 2025-01-10 | 55,658.15 | 55,736.50 | 54,526.25 | 54,585.75 | 180,655.3M |
| 2025-01-09 | 56,332.25 | 56,455.85 | 55,669.05 | 55,745.90 | 187,326.7M |
| 2025-01-08 | 56,994.50 | 57,007.05 | 55,667.30 | 56,270.60 | 183,959.6M |
| 2025-01-07 | 56,512.40 | 57,116.60 | 56,500.00 | 56,869.30 | 156,906.4M |
| 2025-01-06 | 58,096.40 | 58,117.10 | 56,187.80 | 56,366.95 | 168,518.3M |
| 2025-01-03 | 58,211.35 | 58,393.80 | 57,858.25 | 57,931.05 | 161,163.7M |
| 2025-01-02 | 57,581.60 | 58,170.90 | 57,411.00 | 58,108.20 | 153,476.0M |
| 2025-01-01 | 57,225.05 | 57,473.85 | 57,026.35 | 57,450.90 | 106,213.2M |