1,918.05
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 | 1,896.55 | 1,919.80 | 1,891.58 | 1,918.05 | 427.1M |
| 2025-09-25 | 1,906.66 | 1,906.66 | 1,882.40 | 1,890.66 | 413.8M |
| 2025-09-24 | 1,918.16 | 1,923.71 | 1,907.26 | 1,918.77 | 367.6M |
| 2025-09-23 | 1,938.57 | 1,938.57 | 1,903.46 | 1,905.48 | 376.6M |
| 2025-09-22 | 1,938.70 | 1,951.02 | 1,933.05 | 1,933.28 | 383.7M |
| 2025-09-19 | 1,945.06 | 1,953.62 | 1,940.08 | 1,941.70 | 678.7M |
| 2025-09-18 | 1,947.91 | 1,952.49 | 1,933.93 | 1,935.03 | 377.8M |
| 2025-09-17 | 1,946.02 | 1,955.78 | 1,921.74 | 1,944.88 | 406.8M |
| 2025-09-16 | 1,944.70 | 1,954.34 | 1,938.16 | 1,950.89 | 387.5M |
| 2025-09-15 | 1,947.46 | 1,953.04 | 1,925.96 | 1,934.96 | 444.2M |
| 2025-09-12 | 1,901.49 | 1,916.83 | 1,901.33 | 1,914.00 | 435.7M |
| 2025-09-11 | 1,878.91 | 1,905.66 | 1,874.49 | 1,903.18 | 402.9M |
| 2025-09-10 | 1,897.98 | 1,898.73 | 1,866.74 | 1,871.36 | 363.9M |
| 2025-09-09 | 1,899.24 | 1,903.17 | 1,886.69 | 1,901.39 | 307.0M |
| 2025-09-08 | 1,900.18 | 1,906.02 | 1,892.69 | 1,899.71 | 381.2M |
| 2025-09-05 | 1,899.32 | 1,912.40 | 1,882.57 | 1,889.68 | 410.9M |
| 2025-09-04 | 1,871.82 | 1,892.61 | 1,867.66 | 1,892.00 | 332.4M |
| 2025-09-03 | 1,843.44 | 1,860.16 | 1,842.49 | 1,850.34 | 331.5M |
| 2025-09-02 | 1,830.72 | 1,844.58 | 1,826.10 | 1,842.44 | 342.5M |
| 2025-08-29 | 1,882.12 | 1,884.29 | 1,855.00 | 1,860.03 | 310.3M |
| 2025-08-28 | 1,877.76 | 1,883.33 | 1,870.17 | 1,881.57 | 312.1M |
| 2025-08-27 | 1,875.38 | 1,882.34 | 1,873.07 | 1,876.32 | 295.4M |
| 2025-08-26 | 1,865.63 | 1,876.27 | 1,863.05 | 1,875.34 | 373.5M |
| 2025-08-25 | 1,862.82 | 1,873.67 | 1,858.56 | 1,867.41 | 308.7M |
| 2025-08-22 | 1,821.84 | 1,870.50 | 1,816.80 | 1,869.91 | 388.6M |
| 2025-08-21 | 1,815.80 | 1,817.75 | 1,802.30 | 1,812.21 | 280.8M |
| 2025-08-20 | 1,849.10 | 1,849.94 | 1,810.04 | 1,824.65 | 336.1M |
| 2025-08-19 | 1,853.28 | 1,863.57 | 1,841.81 | 1,846.45 | 335.3M |
| 2025-08-18 | 1,843.07 | 1,855.15 | 1,840.56 | 1,853.40 | 298.5M |
| 2025-08-15 | 1,859.11 | 1,863.85 | 1,839.16 | 1,846.34 | 328.8M |
| 2025-08-14 | 1,842.66 | 1,856.12 | 1,838.47 | 1,851.33 | 370.0M |
| 2025-08-13 | 1,826.15 | 1,845.74 | 1,824.49 | 1,843.02 | 378.7M |
| 2025-08-12 | 1,815.61 | 1,821.56 | 1,801.21 | 1,819.57 | 352.4M |
| 2025-08-11 | 1,805.08 | 1,814.00 | 1,800.83 | 1,803.81 | 385.2M |
| 2025-08-08 | 1,797.77 | 1,809.43 | 1,797.77 | 1,801.32 | 346.5M |
| 2025-08-07 | 1,797.11 | 1,811.67 | 1,781.45 | 1,797.93 | 373.3M |
| 2025-08-06 | 1,755.88 | 1,797.10 | 1,755.35 | 1,796.02 | 355.0M |
| 2025-08-05 | 1,752.21 | 1,765.27 | 1,747.56 | 1,752.11 | 342.3M |
| 2025-08-04 | 1,748.63 | 1,752.65 | 1,737.39 | 1,746.96 | 400.7M |
| 2025-08-01 | 1,743.46 | 1,748.66 | 1,724.39 | 1,735.16 | 517.6M |
| 2025-07-31 | 1,821.61 | 1,821.61 | 1,796.55 | 1,799.72 | 560.8M |
| 2025-07-30 | 1,820.74 | 1,822.39 | 1,796.83 | 1,806.62 | 449.4M |
| 2025-07-29 | 1,832.41 | 1,832.84 | 1,812.99 | 1,816.96 | 400.7M |
| 2025-07-28 | 1,826.00 | 1,838.38 | 1,819.92 | 1,830.35 | 409.5M |
| 2025-07-25 | 1,810.84 | 1,822.74 | 1,807.63 | 1,817.76 | 422.0M |
| 2025-07-24 | 1,801.24 | 1,819.32 | 1,798.49 | 1,803.66 | 546.5M |
| 2025-07-23 | 1,821.98 | 1,828.56 | 1,819.59 | 1,826.07 | 408.1M |
| 2025-07-22 | 1,810.24 | 1,821.69 | 1,802.64 | 1,818.58 | 405.8M |
| 2025-07-21 | 1,801.83 | 1,812.76 | 1,800.60 | 1,806.44 | 363.4M |
| 2025-07-18 | 1,786.10 | 1,795.93 | 1,782.67 | 1,795.64 | 350.0M |
| 2025-07-17 | 1,775.15 | 1,780.78 | 1,770.51 | 1,778.20 | 339.1M |
| 2025-07-16 | 1,775.86 | 1,778.88 | 1,757.67 | 1,772.75 | 414.9M |
| 2025-07-15 | 1,795.98 | 1,799.49 | 1,772.87 | 1,773.04 | 347.3M |
| 2025-07-14 | 1,788.21 | 1,793.35 | 1,783.35 | 1,792.66 | 341.1M |
| 2025-07-11 | 1,778.08 | 1,790.28 | 1,770.98 | 1,786.05 | 345.5M |
| 2025-07-10 | 1,766.09 | 1,783.63 | 1,766.09 | 1,780.11 | 392.6M |
| 2025-07-09 | 1,759.09 | 1,769.16 | 1,752.32 | 1,762.81 | 344.3M |
| 2025-07-08 | 1,764.01 | 1,766.77 | 1,748.73 | 1,749.96 | 405.5M |
| 2025-07-07 | 1,760.39 | 1,766.51 | 1,750.06 | 1,761.18 | 455.2M |
| 2025-07-03 | 1,779.15 | 1,786.55 | 1,773.81 | 1,783.67 | 275.7M |
| 2025-07-02 | 1,763.49 | 1,773.64 | 1,756.40 | 1,770.34 | 508.0M |
| 2025-07-01 | 1,736.79 | 1,764.83 | 1,731.58 | 1,756.91 | 593.4M |
| 2025-06-30 | 1,766.50 | 1,771.50 | 1,749.82 | 1,753.81 | 444.5M |
| 2025-06-27 | 1,748.60 | 1,769.11 | 1,738.94 | 1,769.09 | 794.3M |
| 2025-06-26 | 1,721.12 | 1,741.82 | 1,716.60 | 1,737.72 | 432.8M |
| 2025-06-25 | 1,744.04 | 1,747.60 | 1,710.81 | 1,717.45 | 421.1M |
| 2025-06-24 | 1,745.56 | 1,747.36 | 1,732.42 | 1,737.00 | 500.2M |
| 2025-06-23 | 1,699.69 | 1,730.70 | 1,691.26 | 1,724.70 | 544.5M |
| 2025-06-20 | 1,713.22 | 1,717.44 | 1,687.15 | 1,695.04 | 596.2M |
| 2025-06-18 | 1,703.79 | 1,721.32 | 1,697.67 | 1,698.39 | 407.9M |
| 2025-06-17 | 1,717.68 | 1,724.43 | 1,698.06 | 1,701.40 | 406.7M |
| 2025-06-16 | 1,719.71 | 1,731.24 | 1,713.20 | 1,728.25 | 392.9M |
| 2025-06-13 | 1,696.71 | 1,725.72 | 1,696.03 | 1,707.72 | 445.0M |
| 2025-06-12 | 1,717.46 | 1,728.99 | 1,715.14 | 1,720.47 | 362.8M |
| 2025-06-11 | 1,753.06 | 1,756.20 | 1,721.70 | 1,727.51 | 443.2M |
| 2025-06-10 | 1,729.47 | 1,745.71 | 1,723.45 | 1,745.30 | 441.5M |
| 2025-06-09 | 1,700.16 | 1,728.78 | 1,692.26 | 1,724.76 | 398.7M |
| 2025-06-06 | 1,704.72 | 1,713.12 | 1,698.25 | 1,706.39 | 481.6M |
| 2025-06-05 | 1,717.22 | 1,730.76 | 1,666.42 | 1,678.89 | 666.8M |
| 2025-06-04 | 1,728.39 | 1,730.14 | 1,708.96 | 1,721.41 | 427.3M |
| 2025-06-03 | 1,724.52 | 1,742.33 | 1,721.65 | 1,725.44 | 433.6M |
| 2025-06-02 | 1,709.78 | 1,720.66 | 1,689.83 | 1,720.03 | 463.1M |
| 2025-05-30 | 1,721.65 | 1,730.85 | 1,702.67 | 1,717.38 | 593.5M |
| 2025-05-29 | 1,742.71 | 1,745.88 | 1,718.78 | 1,727.33 | 396.2M |
| 2025-05-28 | 1,740.71 | 1,744.21 | 1,721.75 | 1,723.74 | 388.9M |
| 2025-05-27 | 1,709.66 | 1,741.52 | 1,709.52 | 1,740.01 | 453.7M |
| 2025-05-23 | 1,674.36 | 1,697.41 | 1,672.35 | 1,688.65 | 378.0M |
| 2025-05-22 | 1,691.22 | 1,717.37 | 1,686.28 | 1,704.21 | 404.2M |
| 2025-05-21 | 1,713.36 | 1,721.29 | 1,687.89 | 1,694.67 | 432.6M |
| 2025-05-20 | 1,739.52 | 1,745.46 | 1,719.15 | 1,727.68 | 390.8M |
| 2025-05-19 | 1,710.80 | 1,740.44 | 1,706.91 | 1,737.85 | 343.8M |
| 2025-05-16 | 1,732.88 | 1,742.60 | 1,728.16 | 1,742.51 | 355.9M |
| 2025-05-15 | 1,717.86 | 1,732.24 | 1,710.18 | 1,727.91 | 406.2M |
| 2025-05-14 | 1,740.47 | 1,747.20 | 1,731.93 | 1,739.82 | 459.7M |
| 2025-05-13 | 1,717.61 | 1,741.36 | 1,715.69 | 1,733.26 | 481.2M |
| 2025-05-12 | 1,713.79 | 1,716.27 | 1,691.89 | 1,709.11 | 568.3M |
| 2025-05-09 | 1,616.20 | 1,629.94 | 1,609.87 | 1,617.63 | 393.0M |
| 2025-05-08 | 1,603.61 | 1,624.67 | 1,591.65 | 1,607.45 | 450.9M |
| 2025-05-07 | 1,574.02 | 1,594.57 | 1,570.72 | 1,585.98 | 411.7M |
| 2025-05-06 | 1,565.08 | 1,583.53 | 1,562.99 | 1,570.04 | 397.1M |
| 2025-05-05 | 1,587.92 | 1,593.55 | 1,578.54 | 1,583.50 | 416.7M |
| 2025-05-02 | 1,598.36 | 1,616.42 | 1,584.43 | 1,604.65 | 486.0M |
| 2025-05-01 | 1,586.23 | 1,603.65 | 1,580.12 | 1,585.69 | 507.4M |
| 2025-04-30 | 1,547.00 | 1,574.52 | 1,524.75 | 1,570.08 | 602.6M |
| 2025-04-29 | 1,563.20 | 1,589.26 | 1,560.86 | 1,587.63 | 502.3M |
| 2025-04-28 | 1,586.64 | 1,597.91 | 1,555.42 | 1,578.35 | 446.2M |
| 2025-04-25 | 1,553.86 | 1,581.82 | 1,545.39 | 1,579.84 | 471.3M |
| 2025-04-24 | 1,514.34 | 1,550.08 | 1,511.78 | 1,549.54 | 431.9M |
| 2025-04-23 | 1,533.84 | 1,555.04 | 1,511.62 | 1,515.34 | 591.4M |
| 2025-04-22 | 1,447.85 | 1,492.84 | 1,445.62 | 1,474.58 | 472.4M |
| 2025-04-21 | 1,445.09 | 1,446.49 | 1,410.00 | 1,428.39 | 419.8M |
| 2025-04-17 | 1,475.73 | 1,480.80 | 1,459.80 | 1,470.50 | 427.1M |
| 2025-04-16 | 1,487.93 | 1,501.84 | 1,445.34 | 1,465.43 | 481.3M |
| 2025-04-15 | 1,512.77 | 1,526.24 | 1,496.16 | 1,506.00 | 421.1M |
| 2025-04-14 | 1,540.19 | 1,543.06 | 1,498.66 | 1,518.12 | 568.6M |
| 2025-04-11 | 1,494.83 | 1,521.85 | 1,472.15 | 1,519.65 | 534.0M |
| 2025-04-10 | 1,525.15 | 1,526.81 | 1,453.42 | 1,503.22 | 745.5M |
| 2025-04-09 | 1,409.63 | 1,573.69 | 1,404.60 | 1,567.77 | 981.4M |
| 2025-04-08 | 1,502.54 | 1,507.91 | 1,389.42 | 1,407.83 | 775.0M |
| 2025-04-07 | 1,391.93 | 1,510.22 | 1,376.61 | 1,444.47 | 957.4M |
| 2025-04-04 | 1,462.49 | 1,505.16 | 1,443.50 | 1,452.25 | 898.1M |
| 2025-04-03 | 1,540.18 | 1,553.03 | 1,511.17 | 1,520.70 | 857.8M |
| 2025-04-02 | 1,561.37 | 1,635.62 | 1,560.72 | 1,625.52 | 562.9M |
| 2025-04-01 | 1,569.79 | 1,607.46 | 1,565.32 | 1,593.28 | 490.4M |
| 2025-03-31 | 1,541.69 | 1,580.01 | 1,528.57 | 1,575.40 | 564.5M |
| 2025-03-28 | 1,618.87 | 1,618.87 | 1,572.26 | 1,578.24 | 512.8M |
| 2025-03-27 | 1,626.34 | 1,658.06 | 1,620.84 | 1,631.56 | 607.7M |
| 2025-03-26 | 1,652.43 | 1,654.95 | 1,620.42 | 1,630.06 | 484.1M |
| 2025-03-25 | 1,645.65 | 1,657.84 | 1,636.69 | 1,657.66 | 440.3M |
| 2025-03-24 | 1,605.36 | 1,642.34 | 1,605.32 | 1,641.62 | 521.3M |
| 2025-03-21 | 1,551.88 | 1,579.22 | 1,545.29 | 1,577.46 | 940.8M |
| 2025-03-20 | 1,557.11 | 1,590.25 | 1,555.62 | 1,567.59 | 438.2M |
| 2025-03-19 | 1,550.30 | 1,579.08 | 1,547.60 | 1,570.60 | 469.8M |
| 2025-03-18 | 1,548.28 | 1,550.41 | 1,532.07 | 1,541.33 | 437.7M |
| 2025-03-17 | 1,576.60 | 1,582.38 | 1,557.59 | 1,571.11 | 460.5M |
| 2025-03-14 | 1,566.12 | 1,579.53 | 1,554.22 | 1,578.01 | 417.2M |
| 2025-03-13 | 1,580.61 | 1,581.34 | 1,533.87 | 1,544.90 | 497.5M |
| 2025-03-12 | 1,598.72 | 1,603.92 | 1,563.01 | 1,585.79 | 517.1M |
| 2025-03-11 | 1,574.70 | 1,597.11 | 1,549.97 | 1,569.82 | 692.7M |
| 2025-03-10 | 1,612.21 | 1,614.38 | 1,557.09 | 1,573.91 | 680.7M |
| 2025-03-07 | 1,631.86 | 1,645.48 | 1,590.32 | 1,637.80 | 556.5M |
| 2025-03-06 | 1,664.57 | 1,676.40 | 1,633.02 | 1,642.84 | 485.1M |
| 2025-03-05 | 1,664.56 | 1,697.65 | 1,659.29 | 1,692.42 | 496.4M |
| 2025-03-04 | 1,656.70 | 1,693.86 | 1,633.46 | 1,663.36 | 626.6M |
| 2025-03-03 | 1,742.90 | 1,749.14 | 1,671.79 | 1,691.57 | 500.6M |
| 2025-02-28 | 1,698.84 | 1,733.04 | 1,692.34 | 1,731.52 | 524.7M |
| 2025-02-27 | 1,744.99 | 1,751.24 | 1,699.51 | 1,700.95 | 397.1M |
| 2025-02-26 | 1,752.78 | 1,762.62 | 1,726.46 | 1,731.86 | 414.0M |
| 2025-02-25 | 1,747.48 | 1,754.61 | 1,706.62 | 1,738.62 | 479.2M |
| 2025-02-24 | 1,774.65 | 1,777.73 | 1,747.67 | 1,753.29 | 387.1M |
| 2025-02-21 | 1,822.52 | 1,822.79 | 1,759.23 | 1,768.75 | 379.5M |
| 2025-02-20 | 1,831.96 | 1,831.96 | 1,806.56 | 1,819.15 | 323.1M |
| 2025-02-19 | 1,829.79 | 1,840.06 | 1,827.01 | 1,839.39 | 305.2M |
| 2025-02-18 | 1,847.42 | 1,848.74 | 1,824.17 | 1,838.78 | 353.3M |
| 2025-02-14 | 1,860.46 | 1,862.46 | 1,840.86 | 1,848.32 | 307.1M |
| 2025-02-13 | 1,836.50 | 1,854.09 | 1,830.76 | 1,853.30 | 370.0M |
| 2025-02-12 | 1,818.27 | 1,837.55 | 1,810.44 | 1,824.11 | 361.1M |
| 2025-02-11 | 1,840.30 | 1,847.21 | 1,823.65 | 1,829.57 | 341.2M |
| 2025-02-10 | 1,849.13 | 1,863.57 | 1,840.70 | 1,852.31 | 356.1M |
| 2025-02-07 | 1,869.46 | 1,885.41 | 1,841.47 | 1,843.18 | 523.5M |
| 2025-02-06 | 1,886.42 | 1,893.73 | 1,878.01 | 1,890.87 | 543.0M |
| 2025-02-05 | 1,892.52 | 1,894.85 | 1,879.03 | 1,882.43 | 384.8M |
| 2025-02-04 | 1,889.44 | 1,915.48 | 1,888.09 | 1,912.85 | 310.6M |
| 2025-02-03 | 1,871.86 | 1,894.38 | 1,852.48 | 1,885.80 | 463.4M |
| 2025-01-31 | 1,915.52 | 1,941.66 | 1,906.54 | 1,911.57 | 417.4M |
| 2025-01-30 | 1,921.26 | 1,922.97 | 1,894.11 | 1,909.76 | 374.6M |
| 2025-01-29 | 1,910.64 | 1,915.09 | 1,890.66 | 1,898.26 | 361.8M |
| 2025-01-28 | 1,895.39 | 1,913.62 | 1,885.85 | 1,907.74 | 391.1M |
| 2025-01-27 | 1,857.24 | 1,902.03 | 1,857.24 | 1,901.37 | 353.6M |
| 2025-01-24 | 1,906.55 | 1,910.06 | 1,890.04 | 1,895.77 | 265.3M |
| 2025-01-23 | 1,895.36 | 1,906.11 | 1,888.13 | 1,906.11 | 283.0M |
| 2025-01-22 | 1,896.31 | 1,909.75 | 1,891.30 | 1,898.44 | 328.4M |
| 2025-01-21 | 1,899.83 | 1,901.06 | 1,872.00 | 1,899.73 | 384.8M |
| 2025-01-17 | 1,877.25 | 1,893.13 | 1,872.96 | 1,880.80 | 362.3M |
| 2025-01-16 | 1,862.88 | 1,862.93 | 1,842.26 | 1,849.15 | 276.9M |
| 2025-01-15 | 1,853.37 | 1,867.26 | 1,844.43 | 1,865.92 | 345.4M |
| 2025-01-14 | 1,835.98 | 1,848.20 | 1,803.53 | 1,811.31 | 302.7M |
| 2025-01-13 | 1,792.57 | 1,817.45 | 1,785.42 | 1,817.17 | 309.7M |
| 2025-01-10 | 1,818.16 | 1,822.21 | 1,793.47 | 1,808.57 | 346.1M |
| 2025-01-08 | 1,820.38 | 1,835.06 | 1,809.93 | 1,826.35 | 315.1M |
| 2025-01-07 | 1,859.91 | 1,865.35 | 1,814.94 | 1,821.93 | 313.1M |
| 2025-01-06 | 1,875.31 | 1,877.19 | 1,850.13 | 1,863.12 | 346.7M |
| 2025-01-03 | 1,821.22 | 1,852.28 | 1,812.53 | 1,851.81 | 337.0M |
| 2025-01-02 | 1,830.94 | 1,840.40 | 1,795.07 | 1,807.98 | 350.1M |