1,014.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,028.00 | 1,068.00 | 1,028.00 | 1,054.00 | 0.1M |
| 2024-12-27 | 1,041.00 | 1,050.00 | 1,020.00 | 1,040.00 | 0.1M |
| 2024-12-26 | 1,000.00 | 1,029.00 | 996.00 | 1,021.00 | 0.2M |
| 2024-12-25 | 1,017.00 | 1,044.00 | 994.00 | 996.00 | 0.2M |
| 2024-12-24 | 1,000.00 | 1,008.00 | 984.00 | 1,005.00 | 0.1M |
| 2024-12-23 | 975.00 | 1,008.00 | 964.00 | 998.00 | 0.2M |
| 2024-12-20 | 961.00 | 1,004.00 | 961.00 | 975.00 | 0.2M |
| 2024-12-19 | 948.00 | 965.00 | 941.00 | 959.00 | 0.1M |
| 2024-12-18 | 970.00 | 973.00 | 945.00 | 963.00 | 0.2M |
| 2024-12-17 | 971.00 | 1,008.00 | 969.00 | 969.00 | 0.1M |
| 2024-12-16 | 996.00 | 997.00 | 968.00 | 971.00 | 0.1M |
| 2024-12-13 | 992.00 | 1,008.00 | 984.00 | 992.00 | 0.1M |
| 2024-12-12 | 1,025.00 | 1,026.00 | 985.00 | 985.00 | 0.3M |
| 2024-12-11 | 1,020.00 | 1,037.00 | 1,004.00 | 1,031.00 | 0.2M |
| 2024-12-10 | 1,050.00 | 1,050.00 | 1,020.00 | 1,026.00 | 0.1M |
| 2024-12-09 | 1,050.00 | 1,071.00 | 1,043.00 | 1,048.00 | 0.1M |
| 2024-12-06 | 1,041.00 | 1,054.00 | 1,030.00 | 1,054.00 | 0.1M |
| 2024-12-05 | 1,058.00 | 1,080.00 | 1,037.00 | 1,046.00 | 0.1M |
| 2024-12-04 | 1,086.00 | 1,086.00 | 1,052.00 | 1,065.00 | 0.1M |
| 2024-12-03 | 1,066.00 | 1,109.00 | 1,046.00 | 1,083.00 | 0.1M |
| 2024-12-02 | 1,070.00 | 1,077.00 | 1,052.00 | 1,065.00 | 0.1M |
| 2024-11-29 | 1,067.00 | 1,084.00 | 1,054.00 | 1,074.00 | 0.1M |
| 2024-11-28 | 1,039.00 | 1,065.00 | 1,025.00 | 1,054.00 | 0.1M |
| 2024-11-27 | 1,050.00 | 1,051.00 | 1,035.00 | 1,038.00 | 0.1M |
| 2024-11-26 | 1,066.00 | 1,066.00 | 1,041.00 | 1,053.00 | 0.2M |
| 2024-11-25 | 1,123.00 | 1,127.00 | 1,081.00 | 1,081.00 | 0.2M |
| 2024-11-22 | 1,185.00 | 1,185.00 | 1,106.00 | 1,121.00 | 0.2M |
| 2024-11-21 | 1,202.00 | 1,221.00 | 1,192.00 | 1,200.00 | 0.1M |
| 2024-11-20 | 1,160.00 | 1,214.00 | 1,157.00 | 1,184.00 | 0.1M |
| 2024-11-19 | 1,092.00 | 1,198.00 | 1,079.00 | 1,160.00 | 0.2M |
| 2024-11-18 | 1,018.00 | 1,111.00 | 1,015.00 | 1,091.00 | 0.2M |
| 2024-11-15 | 1,033.00 | 1,103.00 | 1,029.00 | 1,041.00 | 0.2M |
| 2024-11-14 | 1,080.00 | 1,081.00 | 1,030.00 | 1,040.00 | 0.2M |
| 2024-11-13 | 1,127.00 | 1,138.00 | 1,095.00 | 1,100.00 | 0.2M |
| 2024-11-12 | 1,155.00 | 1,162.00 | 1,125.00 | 1,126.00 | 0.2M |
| 2024-11-11 | 1,234.00 | 1,256.00 | 1,160.00 | 1,168.00 | 0.2M |
| 2024-11-08 | 1,255.00 | 1,290.00 | 1,213.00 | 1,238.00 | 0.4M |
| 2024-11-07 | 1,343.00 | 1,358.00 | 1,313.00 | 1,345.00 | 0.1M |
| 2024-11-06 | 1,330.00 | 1,346.00 | 1,295.00 | 1,334.00 | 0.1M |
| 2024-11-05 | 1,328.00 | 1,352.00 | 1,310.00 | 1,311.00 | 0.1M |
| 2024-11-01 | 1,335.00 | 1,357.00 | 1,324.00 | 1,326.00 | 0.0M |
| 2024-10-31 | 1,357.00 | 1,371.00 | 1,327.00 | 1,355.00 | 0.1M |
| 2024-10-30 | 1,358.00 | 1,358.00 | 1,313.00 | 1,335.00 | 0.1M |
| 2024-10-29 | 1,390.00 | 1,392.00 | 1,369.00 | 1,369.00 | 0.0M |
| 2024-10-28 | 1,358.00 | 1,391.00 | 1,358.00 | 1,390.00 | 0.1M |
| 2024-10-25 | 1,359.00 | 1,360.00 | 1,327.00 | 1,348.00 | 0.0M |
| 2024-10-24 | 1,338.00 | 1,380.00 | 1,320.00 | 1,380.00 | 0.0M |
| 2024-10-23 | 1,387.00 | 1,387.00 | 1,343.00 | 1,359.00 | 0.1M |
| 2024-10-22 | 1,429.00 | 1,433.00 | 1,362.00 | 1,387.00 | 0.1M |
| 2024-10-21 | 1,450.00 | 1,473.00 | 1,421.00 | 1,436.00 | 0.1M |
| 2024-10-18 | 1,390.00 | 1,430.00 | 1,390.00 | 1,430.00 | 0.2M |
| 2024-10-17 | 1,344.00 | 1,370.00 | 1,338.00 | 1,358.00 | 0.0M |
| 2024-10-16 | 1,328.00 | 1,369.00 | 1,326.00 | 1,344.00 | 0.1M |
| 2024-10-15 | 1,397.00 | 1,405.00 | 1,350.00 | 1,367.00 | 0.1M |
| 2024-10-11 | 1,360.00 | 1,394.00 | 1,350.00 | 1,388.00 | 0.1M |
| 2024-10-10 | 1,361.00 | 1,362.00 | 1,340.00 | 1,360.00 | 0.0M |
| 2024-10-09 | 1,357.00 | 1,389.00 | 1,347.00 | 1,361.00 | 0.1M |
| 2024-10-08 | 1,302.00 | 1,349.00 | 1,297.00 | 1,346.00 | 0.1M |
| 2024-10-07 | 1,360.00 | 1,387.00 | 1,315.00 | 1,323.00 | 0.1M |
| 2024-10-04 | 1,335.00 | 1,358.00 | 1,323.00 | 1,340.00 | 0.1M |
| 2024-10-03 | 1,336.00 | 1,390.00 | 1,336.00 | 1,365.00 | 0.2M |
| 2024-10-02 | 1,323.00 | 1,331.00 | 1,286.00 | 1,309.00 | 0.1M |
| 2024-10-01 | 1,335.00 | 1,394.00 | 1,332.00 | 1,353.00 | 0.2M |
| 2024-09-30 | 1,271.00 | 1,357.00 | 1,271.00 | 1,317.00 | 0.2M |
| 2024-09-27 | 1,265.00 | 1,360.00 | 1,264.00 | 1,350.00 | 0.3M |
| 2024-09-26 | 1,198.00 | 1,246.00 | 1,180.00 | 1,240.00 | 0.3M |
| 2024-09-25 | 1,237.00 | 1,237.00 | 1,171.00 | 1,173.00 | 0.2M |
| 2024-09-24 | 1,239.00 | 1,275.00 | 1,231.00 | 1,236.00 | 0.2M |
| 2024-09-20 | 1,230.00 | 1,262.00 | 1,226.00 | 1,233.00 | 0.2M |
| 2024-09-19 | 1,208.00 | 1,228.00 | 1,186.00 | 1,200.00 | 0.1M |
| 2024-09-18 | 1,249.00 | 1,259.00 | 1,186.00 | 1,210.00 | 0.1M |
| 2024-09-17 | 1,190.00 | 1,257.00 | 1,190.00 | 1,232.00 | 0.2M |
| 2024-09-13 | 1,140.00 | 1,219.00 | 1,122.00 | 1,184.00 | 0.3M |
| 2024-09-12 | 1,169.00 | 1,175.00 | 1,136.00 | 1,139.00 | 0.1M |
| 2024-09-11 | 1,194.00 | 1,194.00 | 1,111.00 | 1,120.00 | 0.1M |
| 2024-09-10 | 1,189.00 | 1,224.00 | 1,172.00 | 1,205.00 | 0.1M |
| 2024-09-09 | 1,131.00 | 1,166.00 | 1,124.00 | 1,159.00 | 0.1M |
| 2024-09-06 | 1,225.00 | 1,225.00 | 1,170.00 | 1,177.00 | 0.1M |
| 2024-09-05 | 1,190.00 | 1,274.00 | 1,190.00 | 1,236.00 | 0.1M |
| 2024-09-04 | 1,226.00 | 1,266.00 | 1,212.00 | 1,220.00 | 0.2M |
| 2024-09-03 | 1,208.00 | 1,289.00 | 1,183.00 | 1,286.00 | 0.3M |
| 2024-09-02 | 1,195.00 | 1,214.00 | 1,180.00 | 1,180.00 | 0.2M |
| 2024-08-30 | 1,165.00 | 1,205.00 | 1,162.00 | 1,195.00 | 0.2M |
| 2024-08-29 | 1,184.00 | 1,198.00 | 1,159.00 | 1,164.00 | 0.2M |
| 2024-08-28 | 1,276.00 | 1,276.00 | 1,207.00 | 1,214.00 | 0.2M |
| 2024-08-27 | 1,248.00 | 1,270.00 | 1,194.00 | 1,270.00 | 0.2M |
| 2024-08-26 | 1,240.00 | 1,252.00 | 1,207.00 | 1,237.00 | 0.2M |
| 2024-08-23 | 1,230.00 | 1,230.00 | 1,191.00 | 1,214.00 | 0.2M |
| 2024-08-22 | 1,270.00 | 1,300.00 | 1,231.00 | 1,245.00 | 0.2M |
| 2024-08-21 | 1,282.00 | 1,319.00 | 1,282.00 | 1,300.00 | 0.1M |
| 2024-08-20 | 1,309.00 | 1,340.00 | 1,301.00 | 1,312.00 | 0.1M |
| 2024-08-19 | 1,283.00 | 1,332.00 | 1,265.00 | 1,273.00 | 0.1M |
| 2024-08-16 | 1,384.00 | 1,384.00 | 1,257.00 | 1,298.00 | 0.2M |
| 2024-08-15 | 1,200.00 | 1,379.00 | 1,193.00 | 1,324.00 | 0.7M |
| 2024-08-14 | 1,230.00 | 1,289.00 | 1,200.00 | 1,275.00 | 0.2M |
| 2024-08-13 | 1,186.00 | 1,224.00 | 1,170.00 | 1,223.00 | 0.2M |
| 2024-08-09 | 1,188.00 | 1,235.00 | 1,124.00 | 1,156.00 | 0.2M |
| 2024-08-08 | 1,055.00 | 1,140.00 | 1,050.00 | 1,117.00 | 0.2M |
| 2024-08-07 | 1,038.00 | 1,095.00 | 1,006.00 | 1,069.00 | 0.2M |
| 2024-08-06 | 999.00 | 1,080.00 | 980.00 | 1,018.00 | 0.4M |
| 2024-08-05 | 1,002.00 | 1,061.00 | 914.00 | 941.00 | 0.7M |
| 2024-08-02 | 1,250.00 | 1,250.00 | 1,138.00 | 1,166.00 | 0.4M |
| 2024-08-01 | 1,300.00 | 1,304.00 | 1,260.00 | 1,284.00 | 0.1M |
| 2024-07-31 | 1,275.00 | 1,306.00 | 1,270.00 | 1,304.00 | 0.1M |
| 2024-07-30 | 1,295.00 | 1,310.00 | 1,269.00 | 1,303.00 | 0.2M |
| 2024-07-29 | 1,304.00 | 1,320.00 | 1,280.00 | 1,299.00 | 0.1M |
| 2024-07-26 | 1,341.00 | 1,355.00 | 1,300.00 | 1,300.00 | 0.2M |
| 2024-07-25 | 1,355.00 | 1,365.00 | 1,325.00 | 1,325.00 | 0.2M |
| 2024-07-24 | 1,420.00 | 1,421.00 | 1,382.00 | 1,390.00 | 0.1M |
| 2024-07-23 | 1,414.00 | 1,425.00 | 1,377.00 | 1,395.00 | 0.1M |
| 2024-07-22 | 1,415.00 | 1,422.00 | 1,377.00 | 1,384.00 | 0.2M |
| 2024-07-19 | 1,492.00 | 1,499.00 | 1,435.00 | 1,435.00 | 0.2M |
| 2024-07-18 | 1,512.00 | 1,515.00 | 1,454.00 | 1,502.00 | 0.2M |
| 2024-07-17 | 1,465.00 | 1,512.00 | 1,447.00 | 1,507.00 | 0.5M |
| 2024-07-16 | 1,432.00 | 1,453.00 | 1,411.00 | 1,433.00 | 0.2M |
| 2024-07-12 | 1,371.00 | 1,418.00 | 1,371.00 | 1,400.00 | 0.2M |
| 2024-07-11 | 1,384.00 | 1,394.00 | 1,365.00 | 1,385.00 | 0.1M |
| 2024-07-10 | 1,405.00 | 1,405.00 | 1,383.00 | 1,386.00 | 0.1M |
| 2024-07-09 | 1,400.00 | 1,418.00 | 1,380.00 | 1,404.00 | 0.2M |
| 2024-07-08 | 1,430.00 | 1,430.00 | 1,400.00 | 1,403.00 | 0.1M |
| 2024-07-05 | 1,414.00 | 1,420.00 | 1,394.00 | 1,411.00 | 0.2M |
| 2024-07-04 | 1,454.00 | 1,480.00 | 1,404.00 | 1,411.00 | 0.3M |
| 2024-07-03 | 1,450.00 | 1,452.00 | 1,407.00 | 1,419.00 | 0.2M |
| 2024-07-02 | 1,500.00 | 1,502.00 | 1,427.00 | 1,428.00 | 0.3M |
| 2024-07-01 | 1,519.00 | 1,530.00 | 1,485.00 | 1,499.00 | 0.2M |
| 2024-06-28 | 1,548.00 | 1,549.00 | 1,500.00 | 1,530.00 | 0.2M |
| 2024-06-27 | 1,497.00 | 1,563.00 | 1,492.00 | 1,548.00 | 0.2M |
| 2024-06-26 | 1,502.00 | 1,538.00 | 1,491.00 | 1,505.00 | 0.2M |
| 2024-06-25 | 1,526.00 | 1,533.00 | 1,499.00 | 1,499.00 | 0.2M |
| 2024-06-24 | 1,580.00 | 1,610.00 | 1,534.00 | 1,535.00 | 0.3M |
| 2024-06-21 | 1,536.00 | 1,579.00 | 1,531.00 | 1,570.00 | 0.2M |
| 2024-06-20 | 1,450.00 | 1,560.00 | 1,432.00 | 1,560.00 | 0.2M |
| 2024-06-19 | 1,531.00 | 1,533.00 | 1,423.00 | 1,446.00 | 0.4M |
| 2024-06-18 | 1,585.00 | 1,595.00 | 1,470.00 | 1,531.00 | 0.3M |
| 2024-06-17 | 1,545.00 | 1,600.00 | 1,512.00 | 1,530.00 | 0.4M |
| 2024-06-14 | 1,515.00 | 1,545.00 | 1,482.00 | 1,522.00 | 0.3M |
| 2024-06-13 | 1,453.00 | 1,540.00 | 1,420.00 | 1,515.00 | 0.4M |
| 2024-06-12 | 1,390.00 | 1,502.00 | 1,368.00 | 1,467.00 | 0.5M |
| 2024-06-11 | 1,400.00 | 1,407.00 | 1,356.00 | 1,399.00 | 0.2M |
| 2024-06-10 | 1,423.00 | 1,450.00 | 1,401.00 | 1,409.00 | 0.1M |
| 2024-06-07 | 1,419.00 | 1,475.00 | 1,390.00 | 1,420.00 | 0.3M |
| 2024-06-06 | 1,384.00 | 1,400.00 | 1,353.00 | 1,391.00 | 0.2M |
| 2024-06-05 | 1,342.00 | 1,384.00 | 1,338.00 | 1,354.00 | 0.2M |
| 2024-06-04 | 1,351.00 | 1,406.00 | 1,346.00 | 1,363.00 | 0.3M |
| 2024-06-03 | 1,373.00 | 1,394.00 | 1,337.00 | 1,355.00 | 0.3M |
| 2024-05-31 | 1,272.00 | 1,371.00 | 1,272.00 | 1,355.00 | 0.5M |
| 2024-05-30 | 1,310.00 | 1,323.00 | 1,230.00 | 1,275.00 | 0.5M |
| 2024-05-29 | 1,434.00 | 1,443.00 | 1,326.00 | 1,349.00 | 0.4M |
| 2024-05-28 | 1,371.00 | 1,477.00 | 1,343.00 | 1,420.00 | 0.5M |
| 2024-05-27 | 1,373.00 | 1,394.00 | 1,331.00 | 1,378.00 | 0.3M |
| 2024-05-24 | 1,399.00 | 1,418.00 | 1,363.00 | 1,373.00 | 0.3M |
| 2024-05-23 | 1,429.00 | 1,452.00 | 1,392.00 | 1,431.00 | 0.3M |
| 2024-05-22 | 1,508.00 | 1,508.00 | 1,430.00 | 1,446.00 | 0.3M |
| 2024-05-21 | 1,518.00 | 1,627.00 | 1,482.00 | 1,485.00 | 0.8M |
| 2024-05-20 | 1,430.00 | 1,529.00 | 1,430.00 | 1,472.00 | 0.5M |
| 2024-05-17 | 1,398.00 | 1,503.00 | 1,380.00 | 1,431.00 | 0.9M |
| 2024-05-16 | 1,473.00 | 1,473.00 | 1,361.00 | 1,410.00 | 1.0M |
| 2024-05-15 | 1,622.00 | 1,622.00 | 1,497.00 | 1,500.00 | 0.8M |
| 2024-05-14 | 1,633.00 | 1,654.00 | 1,579.00 | 1,643.00 | 0.7M |
| 2024-05-13 | 1,781.00 | 1,783.00 | 1,597.00 | 1,653.00 | 1.3M |
| 2024-05-10 | 1,800.00 | 1,802.00 | 1,697.00 | 1,720.00 | 0.9M |
| 2024-05-09 | 1,820.00 | 1,844.00 | 1,724.00 | 1,809.00 | 0.7M |
| 2024-05-08 | 1,816.00 | 1,870.00 | 1,810.00 | 1,810.00 | 0.4M |
| 2024-05-07 | 1,915.00 | 1,919.00 | 1,816.00 | 1,837.00 | 0.6M |
| 2024-05-02 | 2,040.00 | 2,044.00 | 1,872.00 | 1,890.00 | 1.2M |
| 2024-05-01 | 1,940.00 | 2,085.00 | 1,905.00 | 2,037.00 | 1.7M |
| 2024-04-30 | 1,950.00 | 2,046.00 | 1,940.00 | 1,960.00 | 1.4M |
| 2024-04-26 | 1,870.00 | 1,981.00 | 1,790.00 | 1,902.00 | 1.4M |
| 2024-04-25 | 1,812.00 | 1,835.00 | 1,744.00 | 1,828.00 | 0.5M |
| 2024-04-24 | 1,818.00 | 1,889.00 | 1,801.00 | 1,840.00 | 0.6M |
| 2024-04-23 | 1,800.00 | 1,848.00 | 1,738.00 | 1,805.00 | 0.9M |
| 2024-04-22 | 1,870.00 | 1,914.00 | 1,706.00 | 1,765.00 | 1.5M |
| 2024-04-19 | 1,780.00 | 1,865.00 | 1,715.00 | 1,845.00 | 1.4M |
| 2024-04-18 | 1,747.00 | 1,835.00 | 1,724.00 | 1,780.00 | 0.8M |
| 2024-04-17 | 1,706.00 | 1,875.00 | 1,685.00 | 1,804.00 | 1.2M |
| 2024-04-16 | 1,651.00 | 1,782.00 | 1,620.00 | 1,734.00 | 1.3M |
| 2024-04-15 | 1,765.00 | 1,805.00 | 1,652.00 | 1,698.00 | 1.1M |
| 2024-04-12 | 1,913.00 | 1,916.00 | 1,770.00 | 1,818.00 | 1.4M |
| 2024-04-11 | 1,800.00 | 1,892.00 | 1,780.00 | 1,858.00 | 1.6M |
| 2024-04-10 | 1,876.00 | 1,950.00 | 1,803.00 | 1,832.00 | 1.7M |
| 2024-04-09 | 2,100.00 | 2,110.00 | 1,890.00 | 1,900.00 | 3.6M |
| 2024-04-08 | 1,793.00 | 2,088.00 | 1,771.00 | 2,014.00 | 6.9M |
| 2024-04-05 | 1,851.00 | 1,891.00 | 1,690.00 | 1,730.00 | 3.0M |
| 2024-04-04 | 2,050.00 | 2,172.00 | 1,845.00 | 1,920.00 | 7.6M |
| 2024-04-03 | 2,391.00 | 2,398.00 | 1,988.00 | 2,031.00 | 14.7M |
| 2024-04-02 | 2,238.00 | 2,460.00 | 2,161.00 | 2,414.00 | 26.9M |
| 2024-04-01 | 2,123.00 | 2,450.00 | 1,932.00 | 2,102.00 | 18.0M |
| 2024-03-29 | 1,850.00 | 2,173.00 | 1,671.00 | 2,173.00 | 17.7M |
| 2024-03-28 | 1,838.00 | 2,038.00 | 1,734.00 | 1,773.00 | 8.1M |
| 2024-03-27 | 1,479.00 | 1,638.00 | 1,418.00 | 1,638.00 | 7.2M |
| 2024-03-26 | 1,563.00 | 1,600.00 | 1,300.00 | 1,338.00 | 11.2M |