67,144.95
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 | 68,248.35 | 68,298.00 | 67,073.45 | 67,144.95 | 255.8M |
| 2025-09-25 | 68,804.85 | 69,123.75 | 68,210.40 | 68,293.65 | 342.7M |
| 2025-09-24 | 69,626.10 | 69,698.60 | 68,757.55 | 68,808.20 | 363.6M |
| 2025-09-23 | 70,251.15 | 70,317.40 | 69,471.95 | 69,643.40 | 413.2M |
| 2025-09-22 | 69,822.00 | 70,462.20 | 69,756.75 | 69,962.30 | 360.8M |
| 2025-09-19 | 69,621.30 | 69,863.30 | 69,494.90 | 69,736.60 | 397.8M |
| 2025-09-18 | 69,314.05 | 69,437.90 | 69,018.85 | 69,334.30 | 182.0M |
| 2025-09-17 | 69,188.80 | 69,306.50 | 68,971.50 | 69,147.10 | 237.1M |
| 2025-09-16 | 68,779.00 | 69,048.65 | 68,604.55 | 69,000.75 | 193.0M |
| 2025-09-15 | 68,377.05 | 68,691.40 | 68,339.80 | 68,603.15 | 191.1M |
| 2025-09-12 | 68,196.10 | 68,303.70 | 68,064.10 | 68,194.00 | 198.3M |
| 2025-09-11 | 67,816.35 | 68,064.10 | 67,648.55 | 67,974.70 | 262.4M |
| 2025-09-10 | 67,696.05 | 67,962.70 | 67,629.40 | 67,753.80 | 189.1M |
| 2025-09-09 | 67,512.40 | 67,578.80 | 67,256.60 | 67,460.75 | 131.2M |
| 2025-09-08 | 67,305.50 | 67,701.40 | 67,123.05 | 67,366.05 | 188.3M |
| 2025-09-05 | 67,333.10 | 67,498.70 | 66,669.60 | 67,089.80 | 147.7M |
| 2025-09-04 | 68,362.95 | 68,362.95 | 67,071.05 | 67,151.55 | 164.9M |
| 2025-09-03 | 67,153.85 | 67,506.15 | 67,127.10 | 67,463.05 | 140.3M |
| 2025-09-02 | 66,799.15 | 67,222.10 | 66,459.75 | 67,017.75 | 147.8M |
| 2025-09-01 | 65,917.35 | 66,703.45 | 65,910.00 | 66,670.15 | 157.9M |
| 2025-08-29 | 65,960.75 | 66,305.95 | 65,544.85 | 65,745.75 | 200.1M |
| 2025-08-28 | 66,931.65 | 66,931.65 | 65,880.75 | 65,940.30 | 183.6M |
| 2025-08-26 | 67,632.20 | 67,709.15 | 66,699.65 | 66,800.35 | 335.0M |
| 2025-08-25 | 67,834.10 | 67,893.20 | 67,604.85 | 67,711.35 | 139.5M |
| 2025-08-22 | 68,049.20 | 68,252.30 | 67,510.45 | 67,540.10 | 140.8M |
| 2025-08-21 | 68,337.70 | 68,353.70 | 67,928.15 | 67,972.65 | 174.5M |
| 2025-08-20 | 67,960.85 | 68,258.80 | 67,885.70 | 68,164.30 | 193.4M |
| 2025-08-19 | 67,505.15 | 67,944.75 | 67,226.65 | 67,907.45 | 172.4M |
| 2025-08-18 | 67,396.50 | 67,852.20 | 67,295.95 | 67,399.60 | 189.4M |
| 2025-08-14 | 66,776.30 | 66,833.10 | 66,414.55 | 66,511.60 | 168.2M |
| 2025-08-13 | 66,396.00 | 66,735.45 | 66,393.00 | 66,622.25 | 154.9M |
| 2025-08-12 | 66,332.75 | 66,602.25 | 66,185.25 | 66,223.90 | 138.7M |
| 2025-08-11 | 65,571.95 | 66,336.35 | 65,378.60 | 66,283.95 | 174.4M |
| 2025-08-08 | 66,400.40 | 66,487.15 | 65,429.50 | 65,514.70 | 149.1M |
| 2025-08-07 | 65,924.30 | 66,468.20 | 65,471.25 | 66,338.10 | 183.1M |
| 2025-08-06 | 66,850.20 | 66,853.30 | 66,015.25 | 66,181.35 | 214.5M |
| 2025-08-05 | 66,995.75 | 66,996.25 | 66,423.10 | 66,762.05 | 153.9M |
| 2025-08-04 | 66,238.50 | 66,963.45 | 66,025.05 | 66,917.50 | 177.6M |
| 2025-08-01 | 67,119.25 | 67,195.50 | 66,068.45 | 66,192.80 | 190.9M |
| 2025-07-31 | 66,606.65 | 67,443.50 | 66,606.20 | 67,096.15 | 244.8M |
| 2025-07-30 | 67,505.60 | 67,560.30 | 67,173.80 | 67,435.15 | 220.8M |
| 2025-07-29 | 66,652.30 | 67,466.85 | 66,470.50 | 67,379.20 | 184.1M |
| 2025-07-28 | 67,023.00 | 67,566.65 | 66,678.30 | 66,768.90 | 185.8M |
| 2025-07-25 | 68,098.60 | 68,130.30 | 67,059.65 | 67,146.65 | 208.3M |
| 2025-07-24 | 68,392.70 | 68,486.20 | 67,945.15 | 68,207.30 | 294.1M |
| 2025-07-23 | 68,371.75 | 68,408.65 | 67,946.00 | 68,363.00 | 253.1M |
| 2025-07-22 | 68,704.35 | 68,747.30 | 68,173.50 | 68,253.90 | 273.5M |
| 2025-07-21 | 68,278.60 | 68,576.05 | 67,988.20 | 68,503.15 | 158.5M |
| 2025-07-18 | 68,799.90 | 68,877.85 | 68,139.55 | 68,225.15 | 167.7M |
| 2025-07-17 | 68,992.15 | 69,046.45 | 68,638.85 | 68,711.45 | 160.1M |
| 2025-07-16 | 68,740.95 | 68,958.80 | 68,517.70 | 68,870.55 | 245.1M |
| 2025-07-15 | 68,440.85 | 68,778.80 | 68,336.40 | 68,727.55 | 177.4M |
| 2025-07-14 | 67,956.00 | 68,368.60 | 67,793.15 | 68,285.65 | 200.9M |
| 2025-07-11 | 68,507.05 | 68,627.05 | 67,869.75 | 67,965.55 | 193.3M |
| 2025-07-10 | 68,821.90 | 68,840.05 | 68,354.35 | 68,523.45 | 209.9M |
| 2025-07-09 | 68,755.95 | 68,905.95 | 68,527.85 | 68,678.15 | 218.3M |
| 2025-07-08 | 68,820.95 | 68,987.25 | 68,368.35 | 68,719.05 | 171.1M |
| 2025-07-07 | 68,692.85 | 68,869.95 | 68,544.60 | 68,725.80 | 190.7M |
| 2025-07-04 | 68,546.90 | 68,731.65 | 68,280.15 | 68,607.80 | 175.2M |
| 2025-07-03 | 68,800.85 | 68,889.80 | 68,305.35 | 68,355.85 | 210.2M |
| 2025-07-02 | 68,980.90 | 69,144.85 | 68,335.15 | 68,729.80 | 214.6M |
| 2025-07-01 | 69,163.30 | 69,179.25 | 68,669.45 | 68,930.20 | 226.9M |
| 2025-06-30 | 68,913.70 | 69,042.35 | 68,731.90 | 68,998.20 | 244.2M |
| 2025-06-27 | 68,479.00 | 68,904.15 | 68,439.70 | 68,712.40 | 327.7M |
| 2025-06-26 | 67,879.45 | 68,346.70 | 67,621.35 | 68,295.15 | 234.6M |
| 2025-06-25 | 67,692.25 | 67,782.45 | 67,525.80 | 67,669.40 | 194.7M |
| 2025-06-24 | 67,517.00 | 67,792.30 | 67,224.40 | 67,349.35 | 220.5M |
| 2025-06-23 | 66,209.45 | 66,944.40 | 66,204.10 | 66,780.50 | 187.9M |
| 2025-06-20 | 65,894.05 | 66,852.25 | 65,830.25 | 66,733.05 | 412.2M |
| 2025-06-19 | 66,752.35 | 66,969.40 | 65,690.05 | 65,848.15 | 254.7M |
| 2025-06-18 | 67,007.00 | 67,309.75 | 66,623.10 | 66,788.70 | 169.7M |
| 2025-06-17 | 67,555.05 | 67,733.75 | 66,923.70 | 66,996.45 | 162.8M |
| 2025-06-16 | 66,988.90 | 67,521.50 | 66,361.10 | 67,472.15 | 187.9M |
| 2025-06-13 | 66,175.30 | 67,084.95 | 66,051.70 | 66,979.05 | 236.0M |
| 2025-06-12 | 68,884.80 | 68,887.30 | 67,389.90 | 67,536.50 | 273.4M |
| 2025-06-11 | 68,993.05 | 69,121.45 | 68,497.60 | 68,771.85 | 314.3M |
| 2025-06-10 | 69,125.35 | 69,125.35 | 68,659.65 | 68,922.55 | 256.4M |
| 2025-06-09 | 68,351.10 | 68,861.70 | 68,246.85 | 68,843.50 | 259.9M |
| 2025-06-06 | 67,275.35 | 68,030.10 | 67,153.15 | 67,992.85 | 345.0M |
| 2025-06-05 | 67,077.40 | 67,389.95 | 66,975.85 | 67,147.10 | 250.4M |
| 2025-06-04 | 66,763.90 | 66,909.85 | 66,305.90 | 66,866.60 | 316.7M |
| 2025-06-03 | 67,230.00 | 67,351.65 | 66,607.75 | 66,671.80 | 263.5M |
| 2025-06-02 | 66,782.65 | 67,097.40 | 66,637.95 | 67,039.80 | 279.3M |
| 2025-05-30 | 67,136.50 | 67,299.95 | 66,596.15 | 66,761.30 | 421.1M |
| 2025-05-29 | 67,256.40 | 67,327.90 | 66,855.55 | 67,093.80 | 235.0M |
| 2025-05-28 | 67,331.70 | 67,440.05 | 66,887.90 | 66,996.20 | 197.1M |
| 2025-05-27 | 67,416.90 | 67,418.00 | 66,891.20 | 67,190.75 | 224.9M |
| 2025-05-26 | 67,376.85 | 67,692.85 | 67,291.20 | 67,372.30 | 169.7M |
| 2025-05-23 | 66,837.75 | 67,178.10 | 66,644.25 | 67,095.90 | 174.8M |
| 2025-05-22 | 66,833.40 | 66,887.95 | 66,353.75 | 66,716.90 | 191.9M |
| 2025-05-21 | 66,289.30 | 66,982.10 | 65,973.45 | 66,939.10 | 225.0M |
| 2025-05-20 | 67,686.30 | 67,747.35 | 66,081.20 | 66,165.50 | 284.4M |
| 2025-05-19 | 67,281.55 | 67,677.25 | 67,069.25 | 67,405.80 | 293.3M |
| 2025-05-16 | 66,364.80 | 67,159.75 | 66,138.30 | 67,078.95 | 349.6M |
| 2025-05-15 | 65,721.75 | 66,284.80 | 65,492.40 | 66,226.55 | 252.0M |
| 2025-05-14 | 65,202.25 | 65,716.95 | 65,045.50 | 65,540.75 | 314.4M |
| 2025-05-13 | 65,128.30 | 65,472.15 | 64,903.20 | 65,065.80 | 364.6M |
| 2025-05-12 | 64,366.15 | 65,136.35 | 64,169.00 | 65,078.55 | 316.0M |
| 2025-05-09 | 61,416.45 | 62,669.20 | 61,401.70 | 62,527.00 | 297.6M |
| 2025-05-08 | 64,267.40 | 64,453.35 | 62,346.50 | 62,760.25 | 364.0M |
| 2025-05-07 | 62,864.55 | 64,227.15 | 62,864.55 | 64,134.40 | 344.0M |
| 2025-05-06 | 65,511.25 | 65,605.55 | 63,605.35 | 63,824.90 | 282.4M |
| 2025-05-05 | 64,749.20 | 65,484.00 | 64,706.65 | 65,406.85 | 296.8M |
| 2025-05-02 | 64,471.65 | 65,123.45 | 64,156.05 | 64,429.75 | 238.5M |
| 2025-04-30 | 64,965.75 | 65,204.55 | 64,202.10 | 64,508.85 | 282.6M |
| 2025-04-29 | 65,349.60 | 65,587.30 | 64,822.45 | 64,892.35 | 249.8M |
| 2025-04-28 | 64,139.95 | 65,188.10 | 64,124.25 | 65,043.45 | 228.0M |
| 2025-04-25 | 66,044.10 | 66,313.00 | 63,762.50 | 64,314.90 | 332.6M |
| 2025-04-24 | 66,092.65 | 66,291.60 | 65,698.15 | 65,900.80 | 282.4M |
| 2025-04-23 | 65,829.25 | 66,040.55 | 65,064.60 | 65,999.65 | 279.1M |
| 2025-04-22 | 65,649.25 | 65,886.40 | 65,141.60 | 65,548.40 | 265.8M |
| 2025-04-21 | 64,750.35 | 65,496.65 | 64,441.80 | 65,406.20 | 264.6M |
| 2025-04-17 | 63,770.80 | 64,419.30 | 63,508.95 | 64,255.55 | 244.3M |
| 2025-04-16 | 63,454.80 | 63,843.40 | 63,231.75 | 63,798.55 | 263.8M |
| 2025-04-15 | 62,862.15 | 63,452.90 | 62,301.90 | 63,374.30 | 290.4M |
| 2025-04-11 | 61,839.15 | 61,839.15 | 61,137.70 | 61,473.55 | 216.1M |
| 2025-04-09 | 60,779.80 | 60,950.50 | 60,101.65 | 60,664.60 | 205.9M |
| 2025-04-08 | 60,665.25 | 61,094.65 | 59,904.45 | 60,807.55 | 250.9M |
| 2025-04-07 | 57,256.55 | 59,815.60 | 57,250.25 | 59,546.20 | 351.2M |
| 2025-04-04 | 63,090.05 | 63,330.95 | 61,162.00 | 61,468.70 | 305.8M |
| 2025-04-03 | 62,604.15 | 63,259.70 | 62,551.40 | 63,104.30 | 250.3M |
| 2025-04-02 | 62,466.55 | 63,143.25 | 61,933.70 | 63,087.10 | 192.8M |
| 2025-04-01 | 62,981.10 | 63,339.15 | 62,181.20 | 62,372.10 | 286.3M |
| 2025-03-28 | 63,471.80 | 63,916.90 | 62,917.75 | 63,043.20 | 436.0M |
| 2025-03-27 | 62,298.55 | 63,606.70 | 62,165.50 | 63,442.55 | 1,138.0M |
| 2025-03-26 | 62,721.45 | 63,186.85 | 62,388.60 | 62,460.80 | 389.4M |
| 2025-03-25 | 64,133.30 | 64,141.30 | 62,589.80 | 62,703.75 | 364.6M |
| 2025-03-24 | 63,373.05 | 63,794.60 | 63,114.85 | 63,638.40 | 368.3M |
| 2025-03-21 | 62,319.40 | 63,063.10 | 62,214.15 | 62,855.85 | 523.1M |
| 2025-03-20 | 62,373.65 | 62,553.10 | 61,717.45 | 62,309.35 | 298.9M |
| 2025-03-19 | 61,205.05 | 62,095.20 | 60,989.75 | 61,953.45 | 313.4M |
| 2025-03-18 | 59,793.50 | 61,049.20 | 59,677.30 | 60,971.40 | 319.4M |
| 2025-03-17 | 59,056.60 | 59,583.10 | 59,006.15 | 59,406.60 | 245.2M |
| 2025-03-13 | 59,618.90 | 59,883.55 | 58,914.15 | 58,976.10 | 283.1M |
| 2025-03-12 | 59,502.00 | 59,751.90 | 58,554.55 | 59,277.55 | 310.6M |
| 2025-03-11 | 58,351.45 | 59,469.40 | 58,162.40 | 59,274.10 | 356.5M |
| 2025-03-10 | 59,900.75 | 60,318.15 | 58,854.40 | 58,972.00 | 316.6M |
| 2025-03-07 | 60,113.70 | 60,391.90 | 59,673.65 | 59,852.55 | 287.8M |
| 2025-03-06 | 60,134.80 | 60,350.05 | 59,844.10 | 60,114.35 | 321.9M |
| 2025-03-05 | 57,943.25 | 59,483.20 | 57,943.25 | 59,441.65 | 352.2M |
| 2025-03-04 | 57,135.30 | 58,168.95 | 56,741.40 | 57,966.85 | 379.6M |
| 2025-03-03 | 57,261.70 | 57,798.60 | 56,192.45 | 57,646.80 | 420.4M |
| 2025-02-28 | 58,275.50 | 58,370.60 | 56,868.45 | 57,063.05 | 660.5M |
| 2025-02-27 | 59,368.40 | 59,572.75 | 58,615.00 | 58,767.20 | 323.3M |
| 2025-02-25 | 59,790.40 | 60,057.90 | 59,251.35 | 59,312.50 | 295.6M |
| 2025-02-24 | 59,850.30 | 60,062.90 | 59,535.30 | 59,752.60 | 235.2M |
| 2025-02-21 | 60,973.45 | 61,417.55 | 60,246.35 | 60,466.80 | 326.2M |
| 2025-02-20 | 59,946.45 | 61,073.25 | 59,769.45 | 61,039.10 | 314.0M |
| 2025-02-19 | 59,074.50 | 60,273.25 | 58,798.75 | 60,156.40 | 314.4M |
| 2025-02-18 | 59,567.50 | 59,673.55 | 58,784.25 | 59,449.40 | 289.7M |
| 2025-02-17 | 59,221.95 | 59,551.50 | 58,230.90 | 59,446.55 | 314.9M |
| 2025-02-14 | 61,145.50 | 61,239.80 | 59,066.85 | 59,557.95 | 312.0M |
| 2025-02-13 | 60,975.70 | 61,738.90 | 60,827.05 | 60,947.75 | 268.8M |
| 2025-02-12 | 60,793.70 | 61,157.50 | 59,151.90 | 60,826.50 | 463.7M |
| 2025-02-11 | 62,374.25 | 62,521.75 | 60,574.75 | 60,827.80 | 358.0M |
| 2025-02-10 | 63,572.80 | 64,029.10 | 62,156.10 | 62,390.30 | 250.6M |
| 2025-02-07 | 63,653.70 | 63,907.35 | 62,910.60 | 63,552.20 | 280.3M |
| 2025-02-06 | 64,451.30 | 64,458.05 | 63,342.70 | 63,536.70 | 251.0M |
| 2025-02-05 | 63,838.30 | 64,377.50 | 63,833.85 | 64,012.80 | 344.3M |
| 2025-02-04 | 63,302.95 | 63,674.35 | 62,923.05 | 63,598.35 | 372.2M |
| 2025-02-03 | 63,039.85 | 63,039.85 | 62,106.75 | 62,634.20 | 455.6M |
| 2025-02-01 | 63,448.20 | 63,804.15 | 62,505.00 | 63,503.10 | 456.1M |
| 2025-01-31 | 62,303.95 | 63,311.30 | 62,026.05 | 63,127.35 | 474.8M |
| 2025-01-30 | 62,330.50 | 62,771.75 | 61,890.85 | 62,193.15 | 371.6M |
| 2025-01-29 | 60,992.50 | 62,213.45 | 60,965.10 | 62,142.15 | 364.4M |
| 2025-01-28 | 61,173.75 | 61,542.55 | 60,131.40 | 60,912.10 | 449.2M |
| 2025-01-27 | 62,041.80 | 62,050.85 | 60,600.15 | 60,730.90 | 364.5M |
| 2025-01-24 | 63,574.70 | 63,755.10 | 62,388.60 | 62,494.00 | 264.6M |
| 2025-01-23 | 62,773.35 | 63,808.60 | 62,567.85 | 63,499.75 | 270.7M |
| 2025-01-22 | 63,467.80 | 63,579.15 | 61,895.80 | 62,865.60 | 434.0M |
| 2025-01-21 | 64,933.55 | 65,029.45 | 63,348.15 | 63,406.15 | 525.6M |
| 2025-01-20 | 65,322.65 | 65,574.55 | 64,689.75 | 65,106.15 | 323.3M |
| 2025-01-17 | 64,616.20 | 65,250.80 | 64,251.95 | 65,053.60 | 272.2M |
| 2025-01-16 | 64,520.55 | 64,914.95 | 64,448.85 | 64,564.50 | 359.9M |
| 2025-01-15 | 63,580.05 | 63,953.65 | 62,990.80 | 63,639.55 | 382.8M |
| 2025-01-14 | 61,860.75 | 63,296.65 | 61,839.55 | 63,084.10 | 480.3M |
| 2025-01-13 | 63,399.20 | 63,478.55 | 61,388.90 | 61,481.55 | 429.1M |
| 2025-01-10 | 65,544.35 | 65,662.45 | 64,126.25 | 64,257.10 | 342.5M |
| 2025-01-09 | 66,481.85 | 66,490.70 | 65,482.40 | 65,557.20 | 252.4M |
| 2025-01-08 | 67,011.20 | 67,084.55 | 65,880.40 | 66,402.60 | 276.4M |
| 2025-01-07 | 67,034.60 | 67,629.40 | 66,819.85 | 66,938.90 | 323.3M |
| 2025-01-06 | 69,280.60 | 69,280.60 | 66,759.60 | 66,996.80 | 429.2M |
| 2025-01-03 | 69,444.25 | 69,785.90 | 69,096.00 | 69,192.45 | 356.4M |
| 2025-01-02 | 68,362.20 | 69,198.45 | 68,189.20 | 69,103.60 | 269.9M |
| 2025-01-01 | 68,044.65 | 68,325.05 | 67,744.90 | 68,247.95 | 152.1M |