922.02
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 | 921.13 | 923.23 | 917.41 | 922.02 | 294.6M |
| 2025-09-25 | 932.54 | 932.78 | 921.85 | 922.58 | 325.8M |
| 2025-09-24 | 926.97 | 932.14 | 926.97 | 928.15 | 291.5M |
| 2025-09-23 | 924.59 | 928.04 | 919.46 | 927.35 | 319.7M |
| 2025-09-22 | 930.07 | 930.25 | 923.11 | 924.30 | 337.9M |
| 2025-09-19 | 937.48 | 937.52 | 931.77 | 932.66 | 622.1M |
| 2025-09-18 | 938.15 | 942.42 | 935.26 | 935.84 | 290.9M |
| 2025-09-17 | 940.42 | 950.16 | 940.42 | 945.42 | 311.0M |
| 2025-09-16 | 936.76 | 939.96 | 933.96 | 937.43 | 319.0M |
| 2025-09-15 | 945.58 | 946.14 | 935.03 | 935.36 | 301.0M |
| 2025-09-12 | 946.96 | 949.38 | 943.92 | 946.12 | 246.1M |
| 2025-09-11 | 941.85 | 950.66 | 940.58 | 948.77 | 266.6M |
| 2025-09-10 | 945.81 | 947.02 | 935.66 | 939.37 | 273.8M |
| 2025-09-09 | 943.99 | 950.61 | 943.15 | 949.27 | 261.7M |
| 2025-09-08 | 946.61 | 946.61 | 939.47 | 945.82 | 361.3M |
| 2025-09-05 | 945.45 | 950.74 | 942.41 | 947.31 | 396.6M |
| 2025-09-04 | 947.19 | 950.62 | 943.80 | 945.95 | 285.1M |
| 2025-09-03 | 941.74 | 944.97 | 937.35 | 944.80 | 348.6M |
| 2025-09-02 | 947.73 | 949.34 | 940.65 | 944.87 | 353.4M |
| 2025-08-29 | 940.10 | 945.01 | 938.52 | 944.21 | 271.3M |
| 2025-08-28 | 942.70 | 942.70 | 935.80 | 938.40 | 292.7M |
| 2025-08-27 | 938.94 | 943.40 | 938.07 | 942.81 | 746.4M |
| 2025-08-26 | 943.01 | 943.93 | 937.86 | 940.26 | 527.5M |
| 2025-08-25 | 956.38 | 958.34 | 943.63 | 944.58 | 306.9M |
| 2025-08-22 | 966.01 | 969.81 | 957.89 | 959.97 | 287.3M |
| 2025-08-21 | 965.79 | 965.92 | 959.53 | 962.85 | 310.0M |
| 2025-08-20 | 968.35 | 980.43 | 967.06 | 974.27 | 317.3M |
| 2025-08-19 | 958.57 | 968.32 | 958.55 | 966.46 | 251.9M |
| 2025-08-18 | 956.48 | 960.27 | 955.33 | 957.18 | 247.0M |
| 2025-08-15 | 956.91 | 959.10 | 952.55 | 955.90 | 250.7M |
| 2025-08-14 | 960.84 | 961.36 | 955.33 | 955.59 | 233.2M |
| 2025-08-13 | 962.30 | 966.08 | 957.86 | 963.08 | 285.9M |
| 2025-08-12 | 966.15 | 967.28 | 962.65 | 967.00 | 264.4M |
| 2025-08-11 | 964.72 | 966.72 | 958.35 | 964.92 | 279.0M |
| 2025-08-08 | 962.06 | 967.18 | 961.83 | 963.47 | 251.8M |
| 2025-08-07 | 956.47 | 961.38 | 952.42 | 960.22 | 299.6M |
| 2025-08-06 | 940.40 | 956.34 | 938.70 | 953.76 | 326.3M |
| 2025-08-05 | 940.14 | 942.96 | 936.63 | 937.94 | 284.2M |
| 2025-08-04 | 937.33 | 942.41 | 937.25 | 940.82 | 288.7M |
| 2025-08-01 | 938.13 | 941.70 | 935.54 | 937.03 | 298.1M |
| 2025-07-31 | 932.27 | 940.42 | 931.22 | 932.57 | 358.3M |
| 2025-07-30 | 947.58 | 949.37 | 936.11 | 938.53 | 301.3M |
| 2025-07-29 | 941.51 | 948.94 | 936.75 | 946.64 | 279.5M |
| 2025-07-28 | 945.04 | 945.72 | 937.88 | 939.96 | 249.4M |
| 2025-07-25 | 947.42 | 948.90 | 944.51 | 948.12 | 212.9M |
| 2025-07-24 | 951.24 | 952.22 | 946.40 | 946.73 | 244.9M |
| 2025-07-23 | 950.55 | 953.32 | 948.51 | 950.47 | 276.7M |
| 2025-07-22 | 942.66 | 954.62 | 941.52 | 950.75 | 295.3M |
| 2025-07-21 | 948.33 | 952.71 | 947.68 | 948.01 | 249.7M |
| 2025-07-18 | 952.17 | 954.63 | 946.92 | 947.82 | 257.4M |
| 2025-07-17 | 947.41 | 952.31 | 944.98 | 951.37 | 297.4M |
| 2025-07-16 | 941.92 | 944.60 | 936.17 | 943.27 | 276.8M |
| 2025-07-15 | 947.99 | 948.51 | 940.21 | 941.20 | 297.0M |
| 2025-07-14 | 946.43 | 949.80 | 942.92 | 949.37 | 345.7M |
| 2025-07-11 | 948.02 | 949.77 | 943.76 | 947.78 | 321.1M |
| 2025-07-10 | 949.13 | 954.56 | 947.31 | 951.11 | 345.6M |
| 2025-07-09 | 955.89 | 955.89 | 944.12 | 949.81 | 318.6M |
| 2025-07-08 | 959.45 | 962.11 | 953.31 | 954.45 | 283.9M |
| 2025-07-07 | 963.32 | 965.33 | 958.86 | 964.97 | 278.7M |
| 2025-07-03 | 963.20 | 964.49 | 959.04 | 964.24 | 162.4M |
| 2025-07-02 | 961.40 | 963.35 | 956.33 | 962.18 | 283.0M |
| 2025-07-01 | 955.98 | 968.56 | 955.98 | 961.86 | 344.2M |
| 2025-06-30 | 950.14 | 955.89 | 947.03 | 954.45 | 317.2M |
| 2025-06-27 | 944.47 | 953.15 | 944.21 | 950.57 | 457.8M |
| 2025-06-26 | 948.24 | 950.18 | 942.31 | 944.74 | 285.8M |
| 2025-06-25 | 957.03 | 957.40 | 945.74 | 946.24 | 267.6M |
| 2025-06-24 | 960.25 | 961.26 | 955.46 | 959.63 | 294.1M |
| 2025-06-23 | 948.34 | 960.61 | 947.49 | 960.09 | 303.9M |
| 2025-06-20 | 944.66 | 950.50 | 943.81 | 947.52 | 527.7M |
| 2025-06-18 | 944.33 | 946.27 | 941.14 | 941.83 | 277.3M |
| 2025-06-17 | 947.72 | 949.68 | 942.64 | 943.02 | 284.5M |
| 2025-06-16 | 952.11 | 959.29 | 948.64 | 950.37 | 318.8M |
| 2025-06-13 | 957.14 | 961.86 | 947.19 | 949.44 | 301.2M |
| 2025-06-12 | 954.77 | 960.52 | 950.93 | 960.33 | 274.1M |
| 2025-06-11 | 958.19 | 958.50 | 952.99 | 955.70 | 263.7M |
| 2025-06-10 | 958.63 | 962.08 | 956.45 | 959.53 | 274.4M |
| 2025-06-09 | 957.59 | 959.93 | 953.24 | 957.64 | 262.4M |
| 2025-06-06 | 960.92 | 963.02 | 956.63 | 959.97 | 215.7M |
| 2025-06-05 | 968.51 | 968.51 | 955.16 | 958.01 | 276.4M |
| 2025-06-04 | 975.00 | 976.07 | 967.96 | 969.26 | 259.0M |
| 2025-06-03 | 975.19 | 977.19 | 967.63 | 974.98 | 308.4M |
| 2025-06-02 | 971.90 | 976.87 | 967.12 | 976.66 | 245.7M |
| 2025-05-30 | 963.79 | 979.09 | 962.54 | 974.96 | 466.8M |
| 2025-05-29 | 960.69 | 965.14 | 956.48 | 963.99 | 266.8M |
| 2025-05-28 | 965.73 | 969.72 | 960.13 | 961.10 | 212.8M |
| 2025-05-27 | 961.24 | 967.06 | 959.66 | 966.46 | 268.5M |
| 2025-05-23 | 952.53 | 959.69 | 948.20 | 957.51 | 227.6M |
| 2025-05-22 | 957.96 | 959.83 | 951.00 | 954.48 | 247.6M |
| 2025-05-21 | 964.19 | 966.36 | 956.95 | 958.68 | 278.4M |
| 2025-05-20 | 966.75 | 970.80 | 965.38 | 968.43 | 240.1M |
| 2025-05-19 | 959.50 | 966.54 | 956.36 | 966.05 | 251.7M |
| 2025-05-16 | 952.72 | 962.88 | 951.81 | 962.46 | 280.9M |
| 2025-05-15 | 932.95 | 952.14 | 928.52 | 951.59 | 292.5M |
| 2025-05-14 | 934.24 | 937.44 | 931.01 | 933.18 | 299.7M |
| 2025-05-13 | 945.83 | 947.14 | 933.23 | 936.53 | 306.4M |
| 2025-05-12 | 945.42 | 949.19 | 938.89 | 947.77 | 346.5M |
| 2025-05-09 | 948.87 | 951.08 | 945.32 | 946.66 | 234.0M |
| 2025-05-08 | 955.51 | 960.54 | 948.85 | 952.23 | 294.6M |
| 2025-05-07 | 954.86 | 960.88 | 953.01 | 956.94 | 318.0M |
| 2025-05-06 | 952.99 | 958.12 | 950.66 | 955.30 | 260.6M |
| 2025-05-05 | 957.35 | 959.35 | 951.33 | 957.49 | 297.3M |
| 2025-05-02 | 956.87 | 960.21 | 953.28 | 957.11 | 272.0M |
| 2025-05-01 | 950.44 | 955.41 | 948.23 | 950.92 | 253.0M |
| 2025-04-30 | 955.73 | 961.78 | 943.93 | 958.50 | 299.5M |
| 2025-04-29 | 940.19 | 952.98 | 935.95 | 952.28 | 243.9M |
| 2025-04-28 | 947.05 | 950.56 | 938.64 | 944.81 | 249.1M |
| 2025-04-25 | 950.47 | 952.20 | 936.24 | 946.11 | 249.1M |
| 2025-04-24 | 949.69 | 950.27 | 942.73 | 948.33 | 274.4M |
| 2025-04-23 | 962.99 | 967.49 | 949.06 | 956.95 | 285.5M |
| 2025-04-22 | 950.27 | 965.64 | 948.99 | 960.65 | 265.1M |
| 2025-04-21 | 957.94 | 958.67 | 934.44 | 945.21 | 253.2M |
| 2025-04-17 | 941.46 | 962.78 | 941.28 | 958.07 | 284.1M |
| 2025-04-16 | 952.12 | 953.33 | 933.84 | 937.95 | 265.7M |
| 2025-04-15 | 956.46 | 959.25 | 948.47 | 948.85 | 254.2M |
| 2025-04-14 | 944.46 | 959.74 | 940.49 | 955.44 | 269.9M |
| 2025-04-11 | 929.81 | 945.63 | 923.12 | 940.38 | 297.1M |
| 2025-04-10 | 925.96 | 937.66 | 912.16 | 928.52 | 360.7M |
| 2025-04-09 | 887.41 | 932.98 | 884.73 | 927.13 | 463.3M |
| 2025-04-08 | 916.02 | 919.64 | 880.34 | 888.98 | 405.7M |
| 2025-04-07 | 887.63 | 922.42 | 882.47 | 901.47 | 485.1M |
| 2025-04-04 | 949.25 | 952.49 | 911.38 | 912.26 | 463.4M |
| 2025-04-03 | 945.78 | 964.43 | 945.78 | 955.25 | 440.6M |
| 2025-04-02 | 950.27 | 954.17 | 944.83 | 950.11 | 257.7M |
| 2025-04-01 | 948.36 | 951.82 | 944.91 | 951.17 | 260.9M |
| 2025-03-31 | 933.82 | 951.02 | 933.37 | 948.02 | 331.6M |
| 2025-03-28 | 939.48 | 939.87 | 928.62 | 933.09 | 248.3M |
| 2025-03-27 | 929.93 | 939.28 | 929.42 | 937.45 | 232.5M |
| 2025-03-26 | 917.78 | 929.83 | 917.66 | 928.21 | 257.3M |
| 2025-03-25 | 921.43 | 922.73 | 912.48 | 915.57 | 254.5M |
| 2025-03-24 | 919.59 | 924.36 | 919.30 | 923.97 | 272.4M |
| 2025-03-21 | 914.95 | 919.08 | 912.40 | 917.33 | 719.5M |
| 2025-03-20 | 920.92 | 924.27 | 916.51 | 917.88 | 264.8M |
| 2025-03-19 | 920.15 | 924.09 | 916.21 | 923.02 | 268.0M |
| 2025-03-18 | 933.27 | 934.23 | 921.05 | 921.60 | 237.9M |
| 2025-03-17 | 920.63 | 936.56 | 920.58 | 933.73 | 266.9M |
| 2025-03-14 | 914.18 | 919.77 | 910.40 | 919.27 | 256.4M |
| 2025-03-13 | 923.39 | 924.99 | 914.37 | 916.00 | 284.8M |
| 2025-03-12 | 936.54 | 938.06 | 922.34 | 923.27 | 311.6M |
| 2025-03-11 | 950.06 | 950.27 | 939.62 | 941.31 | 360.3M |
| 2025-03-10 | 958.76 | 969.76 | 947.82 | 952.04 | 428.5M |
| 2025-03-07 | 955.85 | 963.73 | 955.36 | 959.37 | 458.5M |
| 2025-03-06 | 962.16 | 966.31 | 958.70 | 964.12 | 268.7M |
| 2025-03-05 | 958.60 | 968.79 | 958.60 | 965.39 | 279.5M |
| 2025-03-04 | 978.58 | 983.56 | 960.49 | 961.40 | 375.1M |
| 2025-03-03 | 970.37 | 982.38 | 969.91 | 978.51 | 300.4M |
| 2025-02-28 | 969.36 | 974.53 | 962.56 | 973.86 | 427.0M |
| 2025-02-27 | 959.94 | 967.63 | 959.17 | 961.04 | 314.2M |
| 2025-02-26 | 975.82 | 976.52 | 960.82 | 961.58 | 305.4M |
| 2025-02-25 | 969.15 | 981.66 | 968.88 | 979.54 | 346.9M |
| 2025-02-24 | 959.51 | 967.50 | 959.38 | 964.25 | 352.6M |
| 2025-02-21 | 954.57 | 963.59 | 951.44 | 963.10 | 408.4M |
| 2025-02-20 | 949.67 | 956.32 | 947.56 | 955.04 | 330.9M |
| 2025-02-19 | 957.73 | 964.44 | 956.95 | 964.32 | 283.8M |
| 2025-02-18 | 953.83 | 956.68 | 948.23 | 956.68 | 322.3M |
| 2025-02-14 | 966.54 | 966.55 | 955.78 | 956.12 | 261.0M |
| 2025-02-13 | 959.77 | 968.06 | 957.50 | 967.32 | 262.8M |
| 2025-02-12 | 948.49 | 958.20 | 948.24 | 957.60 | 266.9M |
| 2025-02-11 | 949.97 | 955.77 | 945.89 | 955.42 | 259.4M |
| 2025-02-10 | 942.72 | 947.37 | 937.61 | 947.24 | 258.7M |
| 2025-02-07 | 943.82 | 945.24 | 938.04 | 940.14 | 261.0M |
| 2025-02-06 | 948.30 | 949.58 | 939.81 | 944.26 | 269.0M |
| 2025-02-05 | 927.27 | 936.59 | 924.83 | 936.24 | 294.6M |
| 2025-02-04 | 929.91 | 930.17 | 923.69 | 928.31 | 287.6M |
| 2025-02-03 | 920.23 | 934.95 | 917.81 | 932.68 | 283.4M |
| 2025-01-31 | 927.97 | 933.14 | 926.10 | 927.09 | 345.8M |
| 2025-01-30 | 928.80 | 935.87 | 928.27 | 934.02 | 212.0M |
| 2025-01-29 | 922.52 | 927.99 | 922.52 | 924.18 | 207.3M |
| 2025-01-28 | 931.72 | 935.69 | 920.02 | 921.57 | 232.4M |
| 2025-01-27 | 918.32 | 936.00 | 918.32 | 935.06 | 299.3M |
| 2025-01-24 | 905.81 | 910.38 | 905.23 | 909.90 | 224.8M |
| 2025-01-23 | 901.28 | 907.05 | 898.17 | 906.92 | 225.1M |
| 2025-01-22 | 910.72 | 910.79 | 902.42 | 903.18 | 262.5M |
| 2025-01-21 | 903.58 | 909.66 | 902.51 | 906.00 | 317.3M |
| 2025-01-17 | 896.98 | 902.43 | 895.88 | 901.22 | 256.0M |
| 2025-01-16 | 887.17 | 895.32 | 884.13 | 894.07 | 226.8M |
| 2025-01-15 | 894.13 | 897.76 | 886.91 | 888.91 | 240.6M |
| 2025-01-14 | 889.73 | 891.66 | 885.39 | 889.65 | 230.7M |
| 2025-01-13 | 888.39 | 891.46 | 885.09 | 889.34 | 290.3M |
| 2025-01-10 | 895.74 | 898.96 | 888.14 | 889.44 | 373.7M |
| 2025-01-08 | 895.24 | 900.25 | 891.53 | 899.78 | 222.3M |
| 2025-01-07 | 900.95 | 905.16 | 894.45 | 895.73 | 223.7M |
| 2025-01-06 | 903.96 | 907.74 | 897.14 | 898.23 | 242.1M |
| 2025-01-03 | 907.52 | 911.01 | 903.48 | 906.96 | 186.7M |
| 2025-01-02 | 912.04 | 914.85 | 902.87 | 905.70 | 177.7M |