3,793.00
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 | 3,755.00 | 3,799.00 | 3,744.00 | 3,793.00 | 0.3M |
| 2025-09-25 | 3,756.00 | 3,783.00 | 3,723.00 | 3,746.00 | 0.2M |
| 2025-09-24 | 3,716.00 | 3,759.00 | 3,714.00 | 3,747.00 | 0.3M |
| 2025-09-22 | 3,708.00 | 3,753.00 | 3,707.00 | 3,737.00 | 0.3M |
| 2025-09-19 | 3,768.00 | 3,780.00 | 3,694.00 | 3,710.00 | 0.4M |
| 2025-09-18 | 3,772.00 | 3,794.00 | 3,739.00 | 3,768.00 | 0.2M |
| 2025-09-17 | 3,807.00 | 3,810.00 | 3,747.00 | 3,772.00 | 0.2M |
| 2025-09-16 | 3,761.00 | 3,825.00 | 3,752.00 | 3,819.00 | 0.2M |
| 2025-09-12 | 3,830.00 | 3,831.00 | 3,760.00 | 3,761.00 | 0.2M |
| 2025-09-11 | 3,770.00 | 3,794.00 | 3,752.00 | 3,794.00 | 0.2M |
| 2025-09-10 | 3,778.00 | 3,789.00 | 3,746.00 | 3,778.00 | 0.2M |
| 2025-09-09 | 3,816.00 | 3,827.00 | 3,744.00 | 3,783.00 | 0.3M |
| 2025-09-08 | 3,828.00 | 3,833.00 | 3,755.00 | 3,816.00 | 0.3M |
| 2025-09-05 | 3,800.00 | 3,828.00 | 3,757.00 | 3,811.00 | 0.3M |
| 2025-09-04 | 3,685.00 | 3,761.00 | 3,660.00 | 3,744.00 | 0.4M |
| 2025-09-03 | 3,730.00 | 3,770.00 | 3,718.00 | 3,719.00 | 0.4M |
| 2025-09-02 | 3,650.00 | 3,688.00 | 3,645.00 | 3,687.00 | 0.2M |
| 2025-09-01 | 3,575.00 | 3,640.00 | 3,549.00 | 3,628.00 | 0.2M |
| 2025-08-29 | 3,575.00 | 3,637.00 | 3,575.00 | 3,606.00 | 0.3M |
| 2025-08-28 | 3,550.00 | 3,628.00 | 3,538.00 | 3,611.00 | 0.2M |
| 2025-08-27 | 3,574.00 | 3,586.00 | 3,547.00 | 3,568.00 | 0.2M |
| 2025-08-26 | 3,641.00 | 3,649.00 | 3,540.00 | 3,574.00 | 0.4M |
| 2025-08-25 | 3,574.00 | 3,620.00 | 3,566.00 | 3,577.00 | 0.2M |
| 2025-08-22 | 3,545.00 | 3,559.00 | 3,515.00 | 3,550.00 | 0.2M |
| 2025-08-21 | 3,514.00 | 3,535.00 | 3,485.00 | 3,510.00 | 0.1M |
| 2025-08-20 | 3,533.00 | 3,557.00 | 3,524.00 | 3,545.00 | 0.2M |
| 2025-08-19 | 3,526.00 | 3,564.00 | 3,507.00 | 3,543.00 | 0.3M |
| 2025-08-18 | 3,450.00 | 3,527.00 | 3,445.00 | 3,526.00 | 0.3M |
| 2025-08-15 | 3,409.00 | 3,425.00 | 3,384.00 | 3,416.00 | 0.3M |
| 2025-08-14 | 3,444.00 | 3,462.00 | 3,387.00 | 3,403.00 | 0.2M |
| 2025-08-13 | 3,455.00 | 3,479.00 | 3,436.00 | 3,463.00 | 0.3M |
| 2025-08-12 | 3,438.00 | 3,470.00 | 3,394.00 | 3,432.00 | 0.7M |
| 2025-08-08 | 3,395.00 | 3,507.00 | 3,395.00 | 3,491.00 | 0.4M |
| 2025-08-07 | 3,400.00 | 3,445.00 | 3,393.00 | 3,395.00 | 0.4M |
| 2025-08-06 | 3,388.00 | 3,424.00 | 3,360.00 | 3,392.00 | 0.3M |
| 2025-08-05 | 3,353.00 | 3,398.00 | 3,330.00 | 3,370.00 | 0.6M |
| 2025-08-04 | 3,248.00 | 3,343.00 | 3,240.00 | 3,337.00 | 0.4M |
| 2025-08-01 | 3,305.00 | 3,343.00 | 3,267.00 | 3,311.00 | 0.8M |
| 2025-07-31 | 3,217.00 | 3,300.00 | 3,151.00 | 3,206.00 | 1.1M |
| 2025-07-30 | 3,156.00 | 3,267.00 | 3,156.00 | 3,262.00 | 0.5M |
| 2025-07-29 | 3,127.00 | 3,194.00 | 3,124.00 | 3,185.00 | 0.3M |
| 2025-07-28 | 3,151.00 | 3,212.00 | 3,137.00 | 3,197.00 | 0.4M |
| 2025-07-25 | 3,245.00 | 3,250.00 | 3,174.00 | 3,180.00 | 0.3M |
| 2025-07-24 | 3,243.00 | 3,278.00 | 3,229.00 | 3,253.00 | 0.4M |
| 2025-07-23 | 3,071.00 | 3,218.00 | 3,041.00 | 3,188.00 | 0.5M |
| 2025-07-22 | 3,025.00 | 3,057.00 | 3,010.00 | 3,024.00 | 0.3M |
| 2025-07-18 | 3,040.00 | 3,042.00 | 3,009.00 | 3,019.00 | 0.1M |
| 2025-07-17 | 3,010.00 | 3,037.00 | 3,002.00 | 3,028.00 | 0.2M |
| 2025-07-16 | 3,010.00 | 3,011.00 | 2,983.50 | 3,005.00 | 0.2M |
| 2025-07-15 | 3,002.00 | 3,008.00 | 2,982.00 | 3,000.00 | 0.2M |
| 2025-07-14 | 2,994.00 | 3,006.00 | 2,981.00 | 2,991.50 | 0.1M |
| 2025-07-11 | 2,996.50 | 3,030.00 | 2,990.00 | 2,998.50 | 0.3M |
| 2025-07-10 | 2,983.50 | 2,990.00 | 2,961.00 | 2,975.50 | 0.2M |
| 2025-07-09 | 2,954.50 | 3,010.00 | 2,945.00 | 2,977.50 | 0.3M |
| 2025-07-08 | 2,879.00 | 2,943.00 | 2,860.50 | 2,929.50 | 0.3M |
| 2025-07-07 | 2,948.00 | 2,948.00 | 2,876.50 | 2,880.50 | 0.3M |
| 2025-07-04 | 2,968.50 | 2,999.00 | 2,960.50 | 2,971.00 | 0.3M |
| 2025-07-03 | 2,873.00 | 3,020.00 | 2,855.00 | 2,974.00 | 0.8M |
| 2025-07-02 | 2,805.50 | 2,843.50 | 2,793.50 | 2,842.50 | 0.2M |
| 2025-07-01 | 2,801.50 | 2,837.50 | 2,790.00 | 2,835.50 | 0.3M |
| 2025-06-30 | 2,870.00 | 2,870.00 | 2,830.50 | 2,841.00 | 0.4M |
| 2025-06-27 | 2,811.00 | 2,842.50 | 2,757.00 | 2,839.00 | 0.4M |
| 2025-06-26 | 2,747.50 | 2,773.50 | 2,733.50 | 2,766.00 | 0.2M |
| 2025-06-25 | 2,708.50 | 2,732.00 | 2,691.00 | 2,732.00 | 0.2M |
| 2025-06-24 | 2,740.00 | 2,746.00 | 2,715.50 | 2,717.50 | 0.3M |
| 2025-06-23 | 2,695.00 | 2,703.50 | 2,668.50 | 2,702.00 | 0.2M |
| 2025-06-20 | 2,688.50 | 2,720.00 | 2,688.50 | 2,689.50 | 0.4M |
| 2025-06-19 | 2,701.50 | 2,705.00 | 2,674.50 | 2,702.00 | 0.2M |
| 2025-06-18 | 2,672.50 | 2,726.50 | 2,666.00 | 2,719.50 | 0.3M |
| 2025-06-17 | 2,661.00 | 2,682.50 | 2,657.00 | 2,682.50 | 0.2M |
| 2025-06-16 | 2,673.00 | 2,675.00 | 2,653.00 | 2,661.00 | 0.2M |
| 2025-06-13 | 2,682.50 | 2,690.00 | 2,652.00 | 2,662.50 | 0.3M |
| 2025-06-12 | 2,771.00 | 2,789.00 | 2,698.00 | 2,707.00 | 0.3M |
| 2025-06-11 | 2,666.50 | 2,742.50 | 2,666.00 | 2,742.50 | 0.5M |
| 2025-06-10 | 2,660.00 | 2,676.00 | 2,630.00 | 2,634.00 | 0.3M |
| 2025-06-09 | 2,621.50 | 2,632.50 | 2,610.50 | 2,628.50 | 0.2M |
| 2025-06-06 | 2,626.00 | 2,639.50 | 2,596.50 | 2,623.00 | 0.3M |
| 2025-06-05 | 2,642.50 | 2,670.00 | 2,601.00 | 2,616.50 | 0.5M |
| 2025-06-04 | 2,706.00 | 2,713.50 | 2,684.00 | 2,692.50 | 0.3M |
| 2025-06-03 | 2,740.00 | 2,740.00 | 2,694.00 | 2,706.00 | 0.2M |
| 2025-06-02 | 2,770.50 | 2,779.00 | 2,743.50 | 2,747.50 | 0.3M |
| 2025-05-30 | 2,740.00 | 2,819.00 | 2,740.00 | 2,806.00 | 0.3M |
| 2025-05-29 | 2,759.50 | 2,794.50 | 2,755.00 | 2,788.50 | 0.2M |
| 2025-05-28 | 2,764.50 | 2,771.00 | 2,727.00 | 2,735.00 | 0.4M |
| 2025-05-27 | 2,707.50 | 2,729.00 | 2,700.00 | 2,719.50 | 0.1M |
| 2025-05-26 | 2,727.50 | 2,740.00 | 2,710.50 | 2,716.00 | 0.2M |
| 2025-05-23 | 2,720.50 | 2,748.50 | 2,704.00 | 2,735.00 | 0.3M |
| 2025-05-22 | 2,704.00 | 2,739.00 | 2,675.50 | 2,716.50 | 0.4M |
| 2025-05-21 | 2,747.00 | 2,758.50 | 2,723.00 | 2,749.00 | 0.4M |
| 2025-05-20 | 2,756.00 | 2,768.00 | 2,689.00 | 2,717.00 | 0.5M |
| 2025-05-19 | 2,743.50 | 2,765.50 | 2,737.50 | 2,744.50 | 0.2M |
| 2025-05-16 | 2,757.50 | 2,778.00 | 2,710.00 | 2,742.50 | 0.3M |
| 2025-05-15 | 2,780.00 | 2,798.50 | 2,758.50 | 2,777.50 | 0.2M |
| 2025-05-14 | 2,883.50 | 2,883.50 | 2,802.50 | 2,817.00 | 0.3M |
| 2025-05-13 | 2,860.00 | 2,886.00 | 2,841.00 | 2,857.00 | 0.3M |
| 2025-05-12 | 2,805.00 | 2,835.00 | 2,803.50 | 2,819.00 | 0.2M |
| 2025-05-09 | 2,751.00 | 2,809.00 | 2,743.50 | 2,794.50 | 0.3M |
| 2025-05-08 | 2,700.00 | 2,729.00 | 2,663.50 | 2,713.50 | 0.4M |
| 2025-05-07 | 2,736.50 | 2,738.00 | 2,670.00 | 2,684.50 | 0.7M |
| 2025-05-02 | 2,752.00 | 2,789.00 | 2,730.50 | 2,749.50 | 0.6M |
| 2025-05-01 | 2,717.50 | 2,774.00 | 2,688.50 | 2,774.00 | 0.6M |
| 2025-04-30 | 2,757.00 | 2,782.50 | 2,710.00 | 2,739.00 | 0.6M |
| 2025-04-28 | 2,769.00 | 2,861.00 | 2,725.00 | 2,725.00 | 1.1M |
| 2025-04-25 | 2,621.00 | 2,759.50 | 2,599.50 | 2,683.00 | 1.8M |
| 2025-04-24 | 2,624.00 | 2,655.00 | 2,570.00 | 2,584.50 | 0.5M |
| 2025-04-23 | 2,612.50 | 2,612.50 | 2,560.50 | 2,574.00 | 0.4M |
| 2025-04-22 | 2,519.50 | 2,538.00 | 2,510.50 | 2,518.00 | 0.4M |
| 2025-04-21 | 2,542.00 | 2,542.00 | 2,487.50 | 2,497.00 | 0.4M |
| 2025-04-18 | 2,500.50 | 2,552.50 | 2,500.50 | 2,548.50 | 0.2M |
| 2025-04-17 | 2,460.00 | 2,482.00 | 2,445.50 | 2,473.00 | 0.2M |
| 2025-04-16 | 2,471.50 | 2,483.00 | 2,451.00 | 2,470.00 | 0.4M |
| 2025-04-15 | 2,430.00 | 2,462.50 | 2,415.50 | 2,436.50 | 0.2M |
| 2025-04-14 | 2,399.00 | 2,412.50 | 2,365.00 | 2,380.00 | 0.3M |
| 2025-04-11 | 2,358.50 | 2,387.50 | 2,295.00 | 2,367.00 | 0.3M |
| 2025-04-10 | 2,500.00 | 2,500.00 | 2,420.00 | 2,458.50 | 0.5M |
| 2025-04-09 | 2,327.50 | 2,338.00 | 2,258.00 | 2,292.50 | 0.3M |
| 2025-04-08 | 2,383.50 | 2,462.00 | 2,359.00 | 2,397.50 | 0.4M |
| 2025-04-07 | 2,250.00 | 2,332.00 | 2,201.00 | 2,314.00 | 0.8M |
| 2025-04-04 | 2,527.00 | 2,535.00 | 2,363.50 | 2,415.50 | 0.6M |
| 2025-04-03 | 2,626.00 | 2,672.50 | 2,598.00 | 2,627.00 | 0.8M |
| 2025-04-02 | 2,721.50 | 2,754.50 | 2,680.00 | 2,734.00 | 1.0M |
| 2025-04-01 | 2,709.00 | 2,731.00 | 2,682.50 | 2,686.00 | 0.5M |
| 2025-03-31 | 2,704.50 | 2,708.50 | 2,636.50 | 2,682.00 | 0.5M |
| 2025-03-28 | 2,799.00 | 2,880.00 | 2,748.50 | 2,770.50 | 1.0M |
| 2025-03-27 | 2,788.00 | 2,882.00 | 2,769.00 | 2,879.50 | 0.8M |
| 2025-03-26 | 2,849.00 | 2,866.50 | 2,830.50 | 2,858.00 | 0.5M |
| 2025-03-25 | 2,811.00 | 2,875.00 | 2,809.00 | 2,828.00 | 0.6M |
| 2025-03-24 | 2,756.00 | 2,809.50 | 2,734.00 | 2,799.50 | 0.5M |
| 2025-03-21 | 2,717.00 | 2,769.50 | 2,712.00 | 2,733.00 | 0.4M |
| 2025-03-19 | 2,690.00 | 2,750.00 | 2,686.00 | 2,741.50 | 0.3M |
| 2025-03-18 | 2,675.00 | 2,710.00 | 2,656.00 | 2,695.00 | 0.5M |
| 2025-03-17 | 2,613.00 | 2,640.50 | 2,611.00 | 2,617.00 | 0.3M |
| 2025-03-14 | 2,610.50 | 2,635.50 | 2,594.00 | 2,612.00 | 0.4M |
| 2025-03-13 | 2,641.00 | 2,669.50 | 2,623.50 | 2,633.00 | 0.4M |
| 2025-03-12 | 2,571.00 | 2,628.00 | 2,569.00 | 2,614.00 | 0.6M |
| 2025-03-11 | 2,603.00 | 2,628.00 | 2,574.00 | 2,599.00 | 0.7M |
| 2025-03-10 | 2,673.00 | 2,687.50 | 2,628.00 | 2,653.00 | 0.7M |
| 2025-03-07 | 2,666.50 | 2,683.50 | 2,644.50 | 2,683.50 | 0.5M |
| 2025-03-06 | 2,655.00 | 2,716.50 | 2,650.00 | 2,705.50 | 0.5M |
| 2025-03-05 | 2,600.00 | 2,647.00 | 2,589.50 | 2,637.50 | 0.6M |
| 2025-03-04 | 2,640.00 | 2,643.50 | 2,588.00 | 2,608.50 | 0.4M |
| 2025-03-03 | 2,663.50 | 2,700.50 | 2,647.00 | 2,663.50 | 0.3M |
| 2025-02-28 | 2,690.00 | 2,700.00 | 2,610.00 | 2,640.50 | 0.4M |
| 2025-02-27 | 2,670.00 | 2,724.00 | 2,670.00 | 2,713.00 | 0.3M |
| 2025-02-26 | 2,658.00 | 2,676.50 | 2,627.00 | 2,676.50 | 0.3M |
| 2025-02-25 | 2,641.00 | 2,681.50 | 2,630.50 | 2,664.50 | 0.3M |
| 2025-02-21 | 2,643.50 | 2,678.00 | 2,633.50 | 2,675.00 | 0.3M |
| 2025-02-20 | 2,667.00 | 2,667.00 | 2,624.00 | 2,652.50 | 0.3M |
| 2025-02-19 | 2,711.00 | 2,729.50 | 2,672.50 | 2,684.50 | 0.2M |
| 2025-02-18 | 2,723.00 | 2,729.50 | 2,670.00 | 2,729.50 | 0.3M |
| 2025-02-17 | 2,735.00 | 2,735.00 | 2,682.50 | 2,723.50 | 0.2M |
| 2025-02-14 | 2,776.50 | 2,778.00 | 2,734.00 | 2,735.50 | 0.2M |
| 2025-02-13 | 2,771.00 | 2,771.00 | 2,741.50 | 2,747.50 | 0.3M |
| 2025-02-12 | 2,758.50 | 2,758.50 | 2,713.50 | 2,721.00 | 0.2M |
| 2025-02-10 | 2,747.00 | 2,747.00 | 2,722.00 | 2,735.50 | 0.2M |
| 2025-02-07 | 2,740.50 | 2,768.50 | 2,722.50 | 2,751.00 | 0.4M |
| 2025-02-06 | 2,762.00 | 2,781.50 | 2,730.00 | 2,770.50 | 0.2M |
| 2025-02-05 | 2,761.50 | 2,777.00 | 2,723.50 | 2,770.50 | 0.3M |
| 2025-02-04 | 2,800.00 | 2,861.50 | 2,711.00 | 2,742.50 | 0.9M |
| 2025-02-03 | 2,775.00 | 2,842.50 | 2,628.00 | 2,673.00 | 1.6M |
| 2025-01-31 | 2,650.00 | 2,834.00 | 2,637.00 | 2,782.00 | 1.1M |
| 2025-01-30 | 2,591.00 | 2,654.00 | 2,591.00 | 2,654.00 | 0.3M |
| 2025-01-29 | 2,596.50 | 2,625.50 | 2,590.00 | 2,623.00 | 0.2M |
| 2025-01-28 | 2,613.00 | 2,622.00 | 2,583.00 | 2,596.50 | 0.3M |
| 2025-01-27 | 2,641.00 | 2,650.00 | 2,609.50 | 2,623.00 | 0.3M |
| 2025-01-24 | 2,672.00 | 2,681.00 | 2,599.00 | 2,618.50 | 0.7M |
| 2025-01-23 | 2,694.50 | 2,702.00 | 2,670.50 | 2,685.00 | 0.2M |
| 2025-01-22 | 2,690.00 | 2,708.00 | 2,688.50 | 2,704.50 | 0.2M |
| 2025-01-21 | 2,692.00 | 2,709.50 | 2,653.00 | 2,675.50 | 0.3M |
| 2025-01-20 | 2,627.00 | 2,674.50 | 2,618.00 | 2,664.50 | 0.4M |
| 2025-01-17 | 2,603.00 | 2,618.00 | 2,590.50 | 2,608.00 | 0.2M |
| 2025-01-16 | 2,640.00 | 2,645.50 | 2,601.50 | 2,613.00 | 0.2M |
| 2025-01-15 | 2,620.00 | 2,656.00 | 2,620.00 | 2,648.00 | 0.2M |
| 2025-01-14 | 2,646.00 | 2,656.50 | 2,615.50 | 2,635.00 | 0.2M |
| 2025-01-10 | 2,661.50 | 2,682.50 | 2,647.00 | 2,654.50 | 0.2M |
| 2025-01-09 | 2,733.50 | 2,733.50 | 2,679.00 | 2,679.00 | 0.2M |
| 2025-01-08 | 2,699.50 | 2,764.00 | 2,683.00 | 2,753.50 | 0.4M |
| 2025-01-07 | 2,700.50 | 2,714.50 | 2,668.00 | 2,703.50 | 0.2M |
| 2025-01-06 | 2,770.00 | 2,770.50 | 2,703.50 | 2,711.50 | 0.3M |