| 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 | 2,717.50 | 2,739.50 | 2,707.50 | 2,733.50 | 9.2M |
| 2025-09-25 | 2,670.00 | 2,702.00 | 2,669.00 | 2,699.00 | 5.8M |
| 2025-09-24 | 2,635.50 | 2,680.00 | 2,628.00 | 2,673.00 | 7.9M |
| 2025-09-23 | 2,625.00 | 2,665.00 | 2,619.00 | 2,645.00 | 8.1M |
| 2025-09-22 | 2,618.50 | 2,626.50 | 2,603.50 | 2,614.50 | 7.7M |
| 2025-09-19 | 2,632.00 | 2,639.50 | 2,608.50 | 2,612.50 | 22.2M |
| 2025-09-18 | 2,607.50 | 2,637.50 | 2,606.00 | 2,622.50 | 7.6M |
| 2025-09-17 | 2,646.50 | 2,650.00 | 2,599.00 | 2,606.00 | 5.5M |
| 2025-09-16 | 2,633.50 | 2,640.00 | 2,615.00 | 2,637.00 | 5.8M |
| 2025-09-15 | 2,630.00 | 2,642.00 | 2,610.50 | 2,626.50 | 5.3M |
| 2025-09-12 | 2,632.00 | 2,663.00 | 2,629.50 | 2,637.00 | 10.1M |
| 2025-09-11 | 2,662.00 | 2,684.00 | 2,638.50 | 2,645.00 | 6.2M |
| 2025-09-10 | 2,652.00 | 2,666.00 | 2,637.50 | 2,656.00 | 8.9M |
| 2025-09-09 | 2,634.00 | 2,673.00 | 2,631.50 | 2,664.50 | 7.6M |
| 2025-09-08 | 2,656.00 | 2,663.50 | 2,630.00 | 2,639.00 | 7.0M |
| 2025-09-05 | 2,681.50 | 2,692.00 | 2,625.50 | 2,627.50 | 8.1M |
| 2025-09-04 | 2,682.50 | 2,701.50 | 2,675.50 | 2,688.00 | 5.0M |
| 2025-09-03 | 2,735.00 | 2,756.50 | 2,691.00 | 2,694.00 | 7.1M |
| 2025-09-02 | 2,722.00 | 2,763.50 | 2,715.00 | 2,730.50 | 4.7M |
| 2025-09-01 | 2,723.00 | 2,731.00 | 2,709.50 | 2,717.00 | 2.3M |
| 2025-08-29 | 2,720.00 | 2,747.00 | 2,717.00 | 2,724.00 | 4.8M |
| 2025-08-28 | 2,725.00 | 2,729.00 | 2,701.50 | 2,715.50 | 3.2M |
| 2025-08-27 | 2,718.00 | 2,733.00 | 2,700.50 | 2,715.50 | 4.3M |
| 2025-08-26 | 2,706.50 | 2,727.00 | 2,700.00 | 2,707.00 | 12.7M |
| 2025-08-22 | 2,692.50 | 2,705.50 | 2,679.00 | 2,692.00 | 3.3M |
| 2025-08-21 | 2,679.00 | 2,683.50 | 2,667.00 | 2,677.50 | 2.8M |
| 2025-08-20 | 2,638.00 | 2,672.50 | 2,632.50 | 2,666.00 | 7.0M |
| 2025-08-19 | 2,623.00 | 2,654.00 | 2,616.50 | 2,653.00 | 5.0M |
| 2025-08-18 | 2,634.50 | 2,635.50 | 2,601.50 | 2,633.00 | 6.8M |
| 2025-08-15 | 2,646.50 | 2,656.50 | 2,617.00 | 2,639.00 | 5.8M |
| 2025-08-14 | 2,641.00 | 2,642.00 | 2,621.00 | 2,628.00 | 4.6M |
| 2025-08-13 | 2,670.00 | 2,676.00 | 2,650.50 | 2,669.50 | 4.4M |
| 2025-08-12 | 2,649.00 | 2,678.00 | 2,647.00 | 2,676.00 | 9.4M |
| 2025-08-11 | 2,645.00 | 2,665.50 | 2,630.50 | 2,644.50 | 3.8M |
| 2025-08-08 | 2,635.00 | 2,676.00 | 2,635.00 | 2,653.00 | 9.7M |
| 2025-08-07 | 2,691.00 | 2,709.50 | 2,644.00 | 2,651.00 | 11.8M |
| 2025-08-06 | 2,712.50 | 2,754.50 | 2,712.50 | 2,726.50 | 7.1M |
| 2025-08-05 | 2,683.00 | 2,709.00 | 2,668.00 | 2,691.50 | 5.0M |
| 2025-08-04 | 2,696.50 | 2,714.00 | 2,669.00 | 2,682.00 | 12.8M |
| 2025-08-01 | 2,708.50 | 2,736.00 | 2,689.50 | 2,707.00 | 4.8M |
| 2025-07-31 | 2,720.50 | 2,773.00 | 2,687.00 | 2,711.00 | 8.1M |
| 2025-07-30 | 2,720.00 | 2,720.50 | 2,676.00 | 2,679.00 | 5.4M |
| 2025-07-29 | 2,690.00 | 2,721.00 | 2,678.00 | 2,697.00 | 6.0M |
| 2025-07-28 | 2,680.50 | 2,687.50 | 2,653.00 | 2,687.00 | 10.2M |
| 2025-07-25 | 2,673.50 | 2,677.50 | 2,646.00 | 2,667.50 | 4.8M |
| 2025-07-24 | 2,667.00 | 2,683.50 | 2,643.00 | 2,662.50 | 4.9M |
| 2025-07-23 | 2,632.00 | 2,655.50 | 2,632.00 | 2,653.50 | 4.0M |
| 2025-07-22 | 2,599.00 | 2,635.00 | 2,599.00 | 2,619.00 | 5.0M |
| 2025-07-21 | 2,614.00 | 2,631.00 | 2,596.50 | 2,613.00 | 10.1M |
| 2025-07-18 | 2,634.50 | 2,647.00 | 2,620.00 | 2,620.00 | 5.3M |
| 2025-07-17 | 2,618.50 | 2,622.50 | 2,601.00 | 2,609.00 | 3.9M |
| 2025-07-16 | 2,617.00 | 2,641.50 | 2,604.00 | 2,608.00 | 4.2M |
| 2025-07-15 | 2,625.50 | 2,637.50 | 2,615.50 | 2,621.50 | 7.8M |
| 2025-07-14 | 2,668.50 | 2,676.50 | 2,633.00 | 2,636.50 | 4.7M |
| 2025-07-11 | 2,649.50 | 2,673.00 | 2,648.00 | 2,672.00 | 5.6M |
| 2025-07-10 | 2,635.50 | 2,668.00 | 2,625.00 | 2,658.00 | 6.0M |
| 2025-07-09 | 2,616.50 | 2,640.00 | 2,614.50 | 2,627.00 | 5.8M |
| 2025-07-08 | 2,550.50 | 2,608.00 | 2,550.50 | 2,604.00 | 5.5M |
| 2025-07-07 | 2,584.50 | 2,586.00 | 2,542.00 | 2,553.00 | 6.7M |
| 2025-07-04 | 2,608.50 | 2,631.50 | 2,607.00 | 2,628.00 | 2.9M |
| 2025-07-03 | 2,639.00 | 2,639.00 | 2,617.00 | 2,620.50 | 4.8M |
| 2025-07-02 | 2,588.50 | 2,626.00 | 2,584.00 | 2,615.50 | 5.4M |
| 2025-07-01 | 2,555.00 | 2,579.00 | 2,552.00 | 2,574.00 | 8.4M |
| 2025-06-30 | 2,579.00 | 2,590.50 | 2,553.50 | 2,553.50 | 8.2M |
| 2025-06-27 | 2,580.50 | 2,594.00 | 2,576.50 | 2,587.00 | 7.9M |
| 2025-06-26 | 2,578.00 | 2,593.00 | 2,559.00 | 2,576.50 | 5.7M |
| 2025-06-25 | 2,577.00 | 2,602.00 | 2,557.50 | 2,563.50 | 7.3M |
| 2025-06-24 | 2,565.00 | 2,617.00 | 2,554.50 | 2,584.50 | 10.8M |
| 2025-06-23 | 2,719.00 | 2,719.00 | 2,681.50 | 2,684.00 | 24.8M |
| 2025-06-20 | 2,675.50 | 2,693.50 | 2,653.50 | 2,683.00 | 19.7M |
| 2025-06-19 | 2,679.00 | 2,706.00 | 2,674.50 | 2,698.00 | 4.7M |
| 2025-06-18 | 2,671.00 | 2,688.00 | 2,655.00 | 2,667.00 | 6.3M |
| 2025-06-17 | 2,625.00 | 2,666.50 | 2,621.00 | 2,663.00 | 4.2M |
| 2025-06-16 | 2,663.50 | 2,672.00 | 2,614.00 | 2,625.50 | 6.8M |
| 2025-06-13 | 2,689.00 | 2,703.50 | 2,618.50 | 2,631.00 | 7.5M |
| 2025-06-12 | 2,604.00 | 2,622.00 | 2,594.50 | 2,614.50 | 4.9M |
| 2025-06-11 | 2,588.50 | 2,598.00 | 2,576.00 | 2,581.50 | 10.9M |
| 2025-06-10 | 2,517.00 | 2,597.50 | 2,517.00 | 2,595.50 | 8.0M |
| 2025-06-09 | 2,498.00 | 2,514.00 | 2,479.50 | 2,505.00 | 3.3M |
| 2025-06-06 | 2,489.50 | 2,508.00 | 2,484.50 | 2,507.50 | 4.8M |
| 2025-06-05 | 2,472.50 | 2,502.50 | 2,470.00 | 2,479.00 | 4.2M |
| 2025-06-04 | 2,504.50 | 2,511.50 | 2,473.50 | 2,480.00 | 6.1M |
| 2025-06-03 | 2,470.50 | 2,510.00 | 2,464.50 | 2,510.00 | 5.0M |
| 2025-06-02 | 2,453.00 | 2,487.00 | 2,444.00 | 2,468.50 | 8.3M |
| 2025-05-30 | 2,451.00 | 2,472.50 | 2,443.00 | 2,449.50 | 12.8M |
| 2025-05-29 | 2,453.50 | 2,465.50 | 2,438.00 | 2,441.50 | 5.2M |
| 2025-05-28 | 2,450.00 | 2,464.00 | 2,440.00 | 2,445.00 | 4.5M |
| 2025-05-27 | 2,427.00 | 2,461.50 | 2,427.00 | 2,446.50 | 6.4M |
| 2025-05-23 | 2,444.50 | 2,454.00 | 2,403.50 | 2,420.00 | 12.1M |
| 2025-05-22 | 2,453.00 | 2,465.50 | 2,427.50 | 2,440.00 | 5.3M |
| 2025-05-21 | 2,480.00 | 2,495.10 | 2,474.50 | 2,477.50 | 4.4M |
| 2025-05-20 | 2,485.50 | 2,494.00 | 2,466.20 | 2,486.50 | 5.9M |
| 2025-05-19 | 2,474.50 | 2,488.50 | 2,454.00 | 2,473.00 | 13.0M |
| 2025-05-16 | 2,496.00 | 2,512.00 | 2,478.50 | 2,490.50 | 8.2M |
| 2025-05-15 | 2,460.50 | 2,478.00 | 2,439.50 | 2,473.00 | 9.6M |
| 2025-05-14 | 2,522.50 | 2,540.00 | 2,504.50 | 2,514.50 | 5.7M |
| 2025-05-13 | 2,491.00 | 2,527.50 | 2,481.00 | 2,522.50 | 7.6M |
| 2025-05-12 | 2,489.00 | 2,526.50 | 2,489.00 | 2,492.00 | 8.6M |
| 2025-05-09 | 2,452.50 | 2,478.00 | 2,446.50 | 2,458.00 | 5.2M |
| 2025-05-08 | 2,439.50 | 2,451.00 | 2,419.70 | 2,436.00 | 7.0M |
| 2025-05-07 | 2,427.50 | 2,454.00 | 2,421.00 | 2,429.00 | 17.3M |
| 2025-05-06 | 2,462.00 | 2,469.00 | 2,426.50 | 2,434.00 | 10.6M |
| 2025-05-02 | 2,493.00 | 2,543.50 | 2,461.50 | 2,486.50 | 8.0M |
| 2025-05-01 | 2,405.00 | 2,446.00 | 2,373.00 | 2,436.50 | 4.2M |
| 2025-04-30 | 2,424.50 | 2,445.00 | 2,406.00 | 2,440.50 | 12.2M |
| 2025-04-29 | 2,447.50 | 2,462.00 | 2,415.80 | 2,443.00 | 4.0M |
| 2025-04-28 | 2,469.00 | 2,478.50 | 2,450.50 | 2,458.00 | 13.9M |
| 2025-04-25 | 2,443.00 | 2,467.50 | 2,428.50 | 2,464.00 | 4.2M |
| 2025-04-24 | 2,431.50 | 2,455.50 | 2,415.50 | 2,434.00 | 6.0M |
| 2025-04-23 | 2,464.50 | 2,510.00 | 2,422.50 | 2,431.50 | 20.8M |
| 2025-04-22 | 2,429.00 | 2,443.50 | 2,421.00 | 2,432.00 | 15.7M |
| 2025-04-17 | 2,426.00 | 2,450.80 | 2,405.50 | 2,439.00 | 6.5M |
| 2025-04-16 | 2,349.00 | 2,440.00 | 2,349.00 | 2,434.50 | 8.0M |
| 2025-04-15 | 2,360.00 | 2,384.50 | 2,352.00 | 2,371.50 | 10.1M |
| 2025-04-14 | 2,355.50 | 2,387.20 | 2,347.70 | 2,354.50 | 6.9M |
| 2025-04-11 | 2,310.50 | 2,336.00 | 2,289.70 | 2,308.00 | 13.0M |
| 2025-04-10 | 2,478.00 | 2,498.50 | 2,326.00 | 2,326.00 | 9.9M |
| 2025-04-09 | 2,303.00 | 2,346.50 | 2,269.90 | 2,291.50 | 23.0M |
| 2025-04-08 | 2,441.00 | 2,458.00 | 2,388.00 | 2,394.00 | 14.1M |
| 2025-04-07 | 2,294.50 | 2,473.50 | 2,271.00 | 2,370.50 | 19.5M |
| 2025-04-04 | 2,640.00 | 2,642.50 | 2,479.00 | 2,481.50 | 20.2M |
| 2025-04-03 | 2,707.00 | 2,736.00 | 2,653.00 | 2,667.50 | 11.7M |
| 2025-04-02 | 2,802.50 | 2,812.50 | 2,760.50 | 2,780.00 | 6.7M |
| 2025-04-01 | 2,825.50 | 2,842.00 | 2,789.50 | 2,806.50 | 7.1M |
| 2025-03-31 | 2,781.00 | 2,825.50 | 2,767.50 | 2,825.00 | 10.0M |
| 2025-03-28 | 2,797.00 | 2,823.50 | 2,788.70 | 2,796.50 | 7.4M |
| 2025-03-27 | 2,813.00 | 2,825.40 | 2,796.00 | 2,822.50 | 13.1M |
| 2025-03-26 | 2,782.00 | 2,843.00 | 2,780.50 | 2,831.00 | 11.5M |
| 2025-03-25 | 2,760.00 | 2,805.00 | 2,752.50 | 2,765.00 | 22.6M |
| 2025-03-24 | 2,738.00 | 2,745.50 | 2,715.50 | 2,725.00 | 5.4M |
| 2025-03-21 | 2,755.50 | 2,761.50 | 2,723.50 | 2,727.00 | 23.2M |
| 2025-03-20 | 2,742.50 | 2,769.50 | 2,737.00 | 2,749.50 | 5.7M |
| 2025-03-19 | 2,702.00 | 2,746.50 | 2,701.50 | 2,741.00 | 6.2M |
| 2025-03-18 | 2,686.50 | 2,709.00 | 2,684.00 | 2,696.00 | 6.9M |
| 2025-03-17 | 2,633.50 | 2,676.50 | 2,630.00 | 2,676.00 | 13.9M |
| 2025-03-14 | 2,608.50 | 2,633.50 | 2,594.50 | 2,633.50 | 8.2M |
| 2025-03-13 | 2,568.00 | 2,615.50 | 2,559.50 | 2,603.00 | 10.7M |
| 2025-03-12 | 2,563.00 | 2,568.60 | 2,529.50 | 2,568.50 | 12.1M |
| 2025-03-11 | 2,579.50 | 2,595.50 | 2,550.50 | 2,553.00 | 14.1M |
| 2025-03-10 | 2,565.50 | 2,586.00 | 2,554.50 | 2,573.00 | 7.7M |
| 2025-03-07 | 2,543.00 | 2,574.00 | 2,532.50 | 2,554.50 | 7.8M |
| 2025-03-06 | 2,528.50 | 2,555.50 | 2,509.50 | 2,533.00 | 12.8M |
| 2025-03-05 | 2,604.00 | 2,604.00 | 2,528.50 | 2,528.50 | 13.2M |
| 2025-03-04 | 2,589.50 | 2,595.50 | 2,546.00 | 2,568.00 | 14.0M |
| 2025-03-03 | 2,656.00 | 2,680.50 | 2,652.60 | 2,656.50 | 12.6M |
| 2025-02-28 | 2,643.00 | 2,652.50 | 2,615.50 | 2,636.00 | 19.1M |
| 2025-02-27 | 2,649.00 | 2,665.00 | 2,634.50 | 2,652.00 | 7.1M |
| 2025-02-26 | 2,636.00 | 2,649.00 | 2,620.50 | 2,647.00 | 9.2M |
| 2025-02-25 | 2,630.00 | 2,656.50 | 2,621.50 | 2,629.50 | 7.6M |
| 2025-02-24 | 2,635.00 | 2,648.00 | 2,616.50 | 2,633.50 | 7.1M |
| 2025-02-21 | 2,675.00 | 2,679.50 | 2,633.50 | 2,637.50 | 13.6M |
| 2025-02-20 | 2,675.50 | 2,694.00 | 2,666.50 | 2,684.00 | 4.9M |
| 2025-02-19 | 2,683.00 | 2,702.00 | 2,679.00 | 2,686.00 | 5.3M |
| 2025-02-18 | 2,682.00 | 2,694.50 | 2,667.50 | 2,680.00 | 8.1M |
| 2025-02-17 | 2,666.50 | 2,694.50 | 2,662.50 | 2,687.00 | 14.0M |
| 2025-02-14 | 2,649.50 | 2,694.00 | 2,641.00 | 2,674.00 | 7.1M |
| 2025-02-13 | 2,634.00 | 2,658.00 | 2,624.50 | 2,651.50 | 6.5M |
| 2025-02-12 | 2,682.50 | 2,704.50 | 2,672.50 | 2,701.50 | 5.8M |
| 2025-02-11 | 2,654.50 | 2,707.10 | 2,650.50 | 2,699.50 | 7.8M |
| 2025-02-10 | 2,647.00 | 2,653.50 | 2,617.50 | 2,639.50 | 9.2M |
| 2025-02-07 | 2,644.50 | 2,655.50 | 2,632.50 | 2,645.00 | 5.7M |
| 2025-02-06 | 2,649.50 | 2,694.00 | 2,640.40 | 2,646.50 | 5.7M |
| 2025-02-05 | 2,653.00 | 2,671.50 | 2,621.50 | 2,645.00 | 12.4M |
| 2025-02-04 | 2,621.50 | 2,656.00 | 2,600.00 | 2,652.00 | 32.7M |
| 2025-02-03 | 2,656.00 | 2,665.50 | 2,614.00 | 2,627.00 | 13.0M |
| 2025-01-31 | 2,666.00 | 2,696.00 | 2,660.50 | 2,678.50 | 7.9M |
| 2025-01-30 | 2,587.50 | 2,672.00 | 2,586.50 | 2,663.00 | 7.8M |
| 2025-01-29 | 2,575.00 | 2,608.00 | 2,558.10 | 2,595.00 | 7.2M |
| 2025-01-28 | 2,606.00 | 2,612.50 | 2,578.00 | 2,581.00 | 4.5M |
| 2025-01-27 | 2,606.00 | 2,619.50 | 2,583.50 | 2,583.50 | 4.5M |
| 2025-01-24 | 2,674.00 | 2,674.50 | 2,617.00 | 2,620.00 | 9.4M |
| 2025-01-23 | 2,669.00 | 2,701.80 | 2,666.50 | 2,683.00 | 7.3M |
| 2025-01-22 | 2,684.50 | 2,711.00 | 2,675.50 | 2,696.00 | 6.5M |
| 2025-01-21 | 2,717.50 | 2,723.00 | 2,691.10 | 2,695.50 | 7.6M |
| 2025-01-20 | 2,714.50 | 2,742.20 | 2,709.50 | 2,722.50 | 10.5M |
| 2025-01-17 | 2,718.50 | 2,735.50 | 2,710.00 | 2,720.50 | 7.9M |
| 2025-01-16 | 2,695.00 | 2,712.00 | 2,682.00 | 2,689.00 | 17.7M |
| 2025-01-15 | 2,685.50 | 2,689.50 | 2,663.50 | 2,681.50 | 7.0M |
| 2025-01-14 | 2,626.00 | 2,673.00 | 2,622.50 | 2,673.00 | 19.8M |
| 2025-01-13 | 2,667.00 | 2,672.50 | 2,638.00 | 2,663.00 | 27.1M |
| 2025-01-10 | 2,607.50 | 2,674.60 | 2,600.00 | 2,625.00 | 20.3M |
| 2025-01-09 | 2,602.50 | 2,629.10 | 2,599.00 | 2,613.50 | 13.0M |
| 2025-01-08 | 2,588.50 | 2,594.80 | 2,554.50 | 2,579.50 | 10.2M |
| 2025-01-07 | 2,581.00 | 2,625.10 | 2,576.00 | 2,617.00 | 12.1M |
| 2025-01-06 | 2,579.50 | 2,585.50 | 2,561.00 | 2,577.50 | 7.7M |
| 2025-01-03 | 2,534.00 | 2,576.50 | 2,528.00 | 2,566.50 | 10.3M |
| 2025-01-02 | 2,478.00 | 2,534.00 | 2,467.50 | 2,527.00 | 5.9M |