1,861.00
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 | 1,818.00 | 1,861.00 | 1,813.00 | 1,861.00 | 0.8M |
| 2025-09-25 | 1,787.00 | 1,818.00 | 1,785.00 | 1,817.50 | 0.6M |
| 2025-09-24 | 1,790.50 | 1,793.00 | 1,777.50 | 1,785.00 | 0.5M |
| 2025-09-22 | 1,760.00 | 1,784.00 | 1,756.50 | 1,777.00 | 0.4M |
| 2025-09-19 | 1,766.00 | 1,782.00 | 1,753.00 | 1,763.00 | 1.0M |
| 2025-09-18 | 1,779.00 | 1,780.00 | 1,758.00 | 1,762.50 | 0.4M |
| 2025-09-17 | 1,781.00 | 1,787.00 | 1,757.50 | 1,766.50 | 0.4M |
| 2025-09-16 | 1,805.00 | 1,808.50 | 1,785.00 | 1,797.00 | 0.4M |
| 2025-09-12 | 1,821.50 | 1,821.50 | 1,789.50 | 1,807.50 | 0.7M |
| 2025-09-11 | 1,803.50 | 1,810.00 | 1,783.50 | 1,790.00 | 0.4M |
| 2025-09-10 | 1,772.00 | 1,803.50 | 1,771.00 | 1,801.00 | 0.4M |
| 2025-09-09 | 1,785.00 | 1,789.50 | 1,760.50 | 1,770.00 | 0.4M |
| 2025-09-08 | 1,780.00 | 1,783.00 | 1,761.00 | 1,782.50 | 0.4M |
| 2025-09-05 | 1,791.00 | 1,795.00 | 1,770.00 | 1,775.50 | 0.5M |
| 2025-09-04 | 1,769.50 | 1,792.00 | 1,766.00 | 1,784.50 | 0.3M |
| 2025-09-03 | 1,808.00 | 1,810.00 | 1,758.00 | 1,769.00 | 0.6M |
| 2025-09-02 | 1,785.50 | 1,815.00 | 1,773.50 | 1,808.00 | 0.4M |
| 2025-09-01 | 1,778.00 | 1,794.50 | 1,759.50 | 1,773.50 | 0.4M |
| 2025-08-29 | 1,778.00 | 1,789.00 | 1,771.00 | 1,778.50 | 0.4M |
| 2025-08-28 | 1,783.50 | 1,795.00 | 1,773.50 | 1,789.50 | 0.4M |
| 2025-08-27 | 1,795.00 | 1,798.00 | 1,776.50 | 1,785.00 | 0.5M |
| 2025-08-26 | 1,811.00 | 1,818.50 | 1,781.00 | 1,784.50 | 0.9M |
| 2025-08-25 | 1,824.50 | 1,828.50 | 1,800.00 | 1,810.00 | 0.3M |
| 2025-08-22 | 1,769.50 | 1,815.00 | 1,767.50 | 1,810.50 | 0.6M |
| 2025-08-21 | 1,757.00 | 1,769.50 | 1,752.00 | 1,766.00 | 0.4M |
| 2025-08-20 | 1,755.50 | 1,776.50 | 1,745.00 | 1,759.00 | 0.4M |
| 2025-08-19 | 1,767.00 | 1,769.00 | 1,744.50 | 1,754.00 | 0.5M |
| 2025-08-18 | 1,780.50 | 1,787.50 | 1,765.00 | 1,766.00 | 0.7M |
| 2025-08-15 | 1,759.50 | 1,796.00 | 1,756.00 | 1,784.50 | 0.9M |
| 2025-08-14 | 1,736.00 | 1,748.00 | 1,716.00 | 1,748.00 | 0.7M |
| 2025-08-13 | 1,743.00 | 1,763.50 | 1,729.50 | 1,744.50 | 0.8M |
| 2025-08-12 | 1,770.00 | 1,775.00 | 1,737.00 | 1,743.00 | 1.2M |
| 2025-08-08 | 1,779.50 | 1,788.00 | 1,759.50 | 1,778.00 | 0.6M |
| 2025-08-07 | 1,742.00 | 1,788.50 | 1,736.00 | 1,772.50 | 0.6M |
| 2025-08-06 | 1,724.50 | 1,744.00 | 1,724.50 | 1,742.50 | 0.5M |
| 2025-08-05 | 1,699.50 | 1,732.50 | 1,695.00 | 1,724.50 | 0.6M |
| 2025-08-04 | 1,681.00 | 1,697.50 | 1,674.00 | 1,694.00 | 0.6M |
| 2025-08-01 | 1,706.00 | 1,743.50 | 1,699.50 | 1,743.50 | 0.5M |
| 2025-07-31 | 1,681.50 | 1,723.00 | 1,680.00 | 1,719.00 | 1.5M |
| 2025-07-30 | 1,672.00 | 1,686.50 | 1,664.50 | 1,684.50 | 0.5M |
| 2025-07-29 | 1,664.00 | 1,685.50 | 1,655.50 | 1,677.50 | 0.5M |
| 2025-07-28 | 1,727.00 | 1,727.00 | 1,657.00 | 1,659.50 | 0.9M |
| 2025-07-25 | 1,719.00 | 1,733.50 | 1,709.50 | 1,729.00 | 1.0M |
| 2025-07-24 | 1,689.50 | 1,725.50 | 1,676.00 | 1,719.00 | 1.2M |
| 2025-07-23 | 1,664.50 | 1,695.00 | 1,642.00 | 1,674.50 | 1.0M |
| 2025-07-22 | 1,643.00 | 1,655.00 | 1,629.50 | 1,643.50 | 0.4M |
| 2025-07-18 | 1,657.00 | 1,663.00 | 1,646.00 | 1,647.50 | 0.4M |
| 2025-07-17 | 1,620.00 | 1,648.00 | 1,617.00 | 1,643.50 | 0.4M |
| 2025-07-16 | 1,638.00 | 1,642.00 | 1,623.50 | 1,629.50 | 0.4M |
| 2025-07-15 | 1,643.00 | 1,668.50 | 1,631.00 | 1,638.50 | 0.5M |
| 2025-07-14 | 1,620.00 | 1,634.50 | 1,607.00 | 1,632.00 | 0.4M |
| 2025-07-11 | 1,605.00 | 1,647.50 | 1,605.00 | 1,629.50 | 0.5M |
| 2025-07-10 | 1,591.00 | 1,609.00 | 1,590.00 | 1,600.50 | 0.5M |
| 2025-07-09 | 1,560.50 | 1,605.00 | 1,556.00 | 1,595.50 | 0.7M |
| 2025-07-08 | 1,544.00 | 1,567.00 | 1,540.00 | 1,560.50 | 0.5M |
| 2025-07-07 | 1,556.00 | 1,560.00 | 1,543.00 | 1,558.00 | 0.5M |
| 2025-07-04 | 1,558.00 | 1,567.00 | 1,541.00 | 1,566.00 | 0.7M |
| 2025-07-03 | 1,535.00 | 1,550.00 | 1,529.00 | 1,550.00 | 0.6M |
| 2025-07-02 | 1,533.50 | 1,546.00 | 1,529.00 | 1,546.00 | 0.7M |
| 2025-07-01 | 1,528.00 | 1,539.00 | 1,511.00 | 1,534.00 | 1.1M |
| 2025-06-30 | 1,552.00 | 1,561.50 | 1,543.50 | 1,553.00 | 0.5M |
| 2025-06-27 | 1,548.50 | 1,554.50 | 1,540.00 | 1,547.00 | 0.5M |
| 2025-06-26 | 1,538.00 | 1,548.00 | 1,529.00 | 1,546.50 | 0.6M |
| 2025-06-25 | 1,559.50 | 1,559.50 | 1,541.00 | 1,547.50 | 0.7M |
| 2025-06-24 | 1,560.00 | 1,567.00 | 1,545.00 | 1,550.00 | 0.7M |
| 2025-06-23 | 1,518.00 | 1,551.00 | 1,516.00 | 1,536.00 | 0.7M |
| 2025-06-20 | 1,527.50 | 1,532.50 | 1,517.50 | 1,523.00 | 1.4M |
| 2025-06-19 | 1,545.00 | 1,546.00 | 1,528.00 | 1,535.50 | 0.4M |
| 2025-06-18 | 1,535.00 | 1,539.50 | 1,524.50 | 1,538.00 | 0.5M |
| 2025-06-17 | 1,540.50 | 1,553.00 | 1,536.50 | 1,548.50 | 0.4M |
| 2025-06-16 | 1,555.50 | 1,563.00 | 1,538.50 | 1,551.00 | 0.5M |
| 2025-06-13 | 1,520.50 | 1,549.00 | 1,509.00 | 1,542.00 | 0.9M |
| 2025-06-12 | 1,528.00 | 1,535.50 | 1,518.50 | 1,535.50 | 0.5M |
| 2025-06-11 | 1,533.00 | 1,535.00 | 1,517.00 | 1,530.50 | 0.6M |
| 2025-06-10 | 1,556.50 | 1,557.50 | 1,529.00 | 1,530.00 | 0.5M |
| 2025-06-09 | 1,540.00 | 1,550.50 | 1,535.00 | 1,550.50 | 0.6M |
| 2025-06-06 | 1,535.00 | 1,543.00 | 1,523.50 | 1,523.50 | 0.6M |
| 2025-06-05 | 1,568.00 | 1,572.00 | 1,545.00 | 1,550.00 | 0.6M |
| 2025-06-04 | 1,565.00 | 1,596.00 | 1,563.00 | 1,583.00 | 0.8M |
| 2025-06-03 | 1,560.00 | 1,576.00 | 1,550.00 | 1,564.00 | 0.9M |
| 2025-06-02 | 1,530.50 | 1,568.00 | 1,527.00 | 1,554.50 | 1.4M |
| 2025-05-30 | 1,510.00 | 1,538.00 | 1,503.00 | 1,534.00 | 1.0M |
| 2025-05-29 | 1,523.00 | 1,538.50 | 1,523.00 | 1,526.00 | 0.5M |
| 2025-05-28 | 1,531.50 | 1,538.50 | 1,517.00 | 1,526.00 | 0.5M |
| 2025-05-27 | 1,518.00 | 1,525.50 | 1,510.50 | 1,524.50 | 0.5M |
| 2025-05-26 | 1,538.50 | 1,540.00 | 1,520.50 | 1,521.50 | 0.4M |
| 2025-05-23 | 1,529.50 | 1,544.00 | 1,528.00 | 1,529.50 | 0.5M |
| 2025-05-22 | 1,496.00 | 1,515.50 | 1,490.00 | 1,514.50 | 0.7M |
| 2025-05-21 | 1,521.00 | 1,554.00 | 1,512.00 | 1,528.50 | 0.8M |
| 2025-05-20 | 1,522.00 | 1,532.00 | 1,502.50 | 1,504.50 | 0.8M |
| 2025-05-19 | 1,484.00 | 1,519.00 | 1,476.50 | 1,513.00 | 0.6M |
| 2025-05-16 | 1,520.50 | 1,524.00 | 1,490.00 | 1,498.00 | 0.8M |
| 2025-05-15 | 1,524.00 | 1,536.00 | 1,515.00 | 1,521.00 | 0.7M |
| 2025-05-14 | 1,504.00 | 1,538.00 | 1,490.50 | 1,536.50 | 1.4M |
| 2025-05-13 | 1,557.50 | 1,562.50 | 1,488.50 | 1,493.00 | 2.0M |
| 2025-05-12 | 1,574.50 | 1,599.00 | 1,524.50 | 1,526.00 | 3.2M |
| 2025-05-09 | 1,642.50 | 1,669.00 | 1,637.00 | 1,667.00 | 0.8M |
| 2025-05-08 | 1,620.50 | 1,630.00 | 1,612.00 | 1,619.00 | 0.6M |
| 2025-05-07 | 1,629.00 | 1,642.00 | 1,597.50 | 1,642.00 | 0.7M |
| 2025-05-02 | 1,644.00 | 1,646.50 | 1,600.00 | 1,611.00 | 0.7M |
| 2025-05-01 | 1,674.50 | 1,681.00 | 1,630.50 | 1,647.50 | 0.3M |
| 2025-04-30 | 1,646.50 | 1,685.00 | 1,640.00 | 1,678.00 | 0.5M |
| 2025-04-28 | 1,621.50 | 1,641.00 | 1,621.00 | 1,630.50 | 0.3M |
| 2025-04-25 | 1,616.50 | 1,628.00 | 1,602.50 | 1,612.00 | 0.4M |
| 2025-04-24 | 1,614.00 | 1,620.50 | 1,597.50 | 1,607.50 | 0.4M |
| 2025-04-23 | 1,610.00 | 1,618.50 | 1,580.00 | 1,580.00 | 0.5M |
| 2025-04-22 | 1,531.00 | 1,556.00 | 1,530.00 | 1,552.50 | 0.3M |
| 2025-04-21 | 1,525.00 | 1,539.00 | 1,518.00 | 1,529.00 | 0.3M |
| 2025-04-18 | 1,546.00 | 1,555.00 | 1,526.00 | 1,539.00 | 0.3M |
| 2025-04-17 | 1,489.50 | 1,524.50 | 1,474.50 | 1,517.50 | 0.3M |
| 2025-04-16 | 1,506.00 | 1,513.00 | 1,470.50 | 1,475.50 | 0.3M |
| 2025-04-15 | 1,485.50 | 1,499.00 | 1,475.00 | 1,498.00 | 0.3M |
| 2025-04-14 | 1,452.00 | 1,491.00 | 1,445.00 | 1,472.50 | 0.3M |
| 2025-04-11 | 1,400.00 | 1,463.00 | 1,398.00 | 1,449.50 | 0.5M |
| 2025-04-10 | 1,562.00 | 1,562.00 | 1,493.50 | 1,505.50 | 0.7M |
| 2025-04-09 | 1,377.50 | 1,397.50 | 1,330.00 | 1,372.00 | 1.0M |
| 2025-04-08 | 1,386.00 | 1,447.50 | 1,373.00 | 1,437.50 | 0.8M |
| 2025-04-07 | 1,310.00 | 1,379.00 | 1,301.00 | 1,326.00 | 1.1M |
| 2025-04-04 | 1,488.50 | 1,491.00 | 1,401.00 | 1,457.00 | 1.3M |
| 2025-04-03 | 1,600.00 | 1,600.00 | 1,545.00 | 1,568.50 | 1.2M |
| 2025-04-02 | 1,742.50 | 1,742.50 | 1,682.50 | 1,699.00 | 0.5M |
| 2025-04-01 | 1,797.00 | 1,797.00 | 1,736.00 | 1,742.50 | 0.5M |
| 2025-03-31 | 1,760.50 | 1,781.00 | 1,730.00 | 1,757.00 | 0.7M |
| 2025-03-28 | 1,851.00 | 1,874.00 | 1,816.50 | 1,816.50 | 0.8M |
| 2025-03-27 | 1,819.00 | 1,874.00 | 1,810.00 | 1,867.50 | 1.3M |
| 2025-03-26 | 1,838.00 | 1,838.00 | 1,801.00 | 1,822.00 | 0.6M |
| 2025-03-25 | 1,844.00 | 1,845.00 | 1,811.50 | 1,825.50 | 0.5M |
| 2025-03-24 | 1,851.00 | 1,856.50 | 1,824.50 | 1,828.50 | 0.6M |
| 2025-03-21 | 1,800.00 | 1,861.00 | 1,799.50 | 1,847.00 | 0.8M |
| 2025-03-19 | 1,763.50 | 1,790.50 | 1,758.00 | 1,790.00 | 0.4M |
| 2025-03-18 | 1,744.50 | 1,784.00 | 1,743.00 | 1,780.00 | 0.7M |
| 2025-03-17 | 1,724.50 | 1,754.00 | 1,724.50 | 1,738.50 | 0.5M |
| 2025-03-14 | 1,692.50 | 1,717.00 | 1,688.50 | 1,711.50 | 0.6M |
| 2025-03-13 | 1,673.00 | 1,693.50 | 1,667.00 | 1,689.50 | 0.4M |
| 2025-03-12 | 1,627.00 | 1,659.00 | 1,626.50 | 1,651.50 | 0.5M |
| 2025-03-11 | 1,620.00 | 1,627.50 | 1,587.50 | 1,621.00 | 0.8M |
| 2025-03-10 | 1,680.00 | 1,681.00 | 1,652.00 | 1,652.00 | 0.5M |
| 2025-03-07 | 1,674.00 | 1,687.50 | 1,657.50 | 1,679.00 | 0.5M |
| 2025-03-06 | 1,654.00 | 1,691.50 | 1,654.00 | 1,691.50 | 0.5M |
| 2025-03-05 | 1,644.00 | 1,664.00 | 1,641.00 | 1,653.00 | 0.5M |
| 2025-03-04 | 1,665.00 | 1,672.50 | 1,642.00 | 1,655.50 | 0.5M |
| 2025-03-03 | 1,660.00 | 1,669.00 | 1,639.00 | 1,665.00 | 0.6M |
| 2025-02-28 | 1,639.00 | 1,655.50 | 1,628.50 | 1,644.00 | 0.7M |
| 2025-02-27 | 1,637.00 | 1,662.50 | 1,631.50 | 1,644.00 | 0.7M |
| 2025-02-26 | 1,647.00 | 1,651.50 | 1,625.50 | 1,632.00 | 0.6M |
| 2025-02-25 | 1,654.50 | 1,661.50 | 1,644.00 | 1,650.00 | 0.8M |
| 2025-02-21 | 1,651.00 | 1,667.50 | 1,645.00 | 1,664.00 | 0.7M |
| 2025-02-20 | 1,664.50 | 1,673.50 | 1,632.00 | 1,665.00 | 0.5M |
| 2025-02-19 | 1,700.00 | 1,727.50 | 1,664.50 | 1,667.50 | 0.6M |
| 2025-02-18 | 1,708.00 | 1,721.00 | 1,684.50 | 1,700.00 | 0.3M |
| 2025-02-17 | 1,684.50 | 1,700.50 | 1,682.00 | 1,700.50 | 0.3M |
| 2025-02-14 | 1,667.00 | 1,685.00 | 1,661.50 | 1,684.50 | 0.4M |
| 2025-02-13 | 1,680.00 | 1,693.00 | 1,669.00 | 1,676.50 | 0.6M |
| 2025-02-12 | 1,653.50 | 1,691.00 | 1,631.00 | 1,672.00 | 0.7M |
| 2025-02-10 | 1,677.00 | 1,677.00 | 1,633.00 | 1,639.00 | 0.7M |
| 2025-02-07 | 1,678.00 | 1,687.00 | 1,662.00 | 1,679.50 | 0.4M |
| 2025-02-06 | 1,696.00 | 1,702.50 | 1,680.00 | 1,680.00 | 0.5M |
| 2025-02-05 | 1,706.00 | 1,713.50 | 1,668.00 | 1,678.50 | 0.6M |
| 2025-02-04 | 1,714.50 | 1,718.00 | 1,692.50 | 1,698.00 | 0.5M |
| 2025-02-03 | 1,714.50 | 1,723.50 | 1,684.50 | 1,689.00 | 0.7M |
| 2025-01-31 | 1,734.00 | 1,737.00 | 1,710.00 | 1,737.00 | 0.7M |
| 2025-01-30 | 1,684.50 | 1,705.00 | 1,677.00 | 1,705.00 | 0.5M |
| 2025-01-29 | 1,680.00 | 1,688.00 | 1,662.50 | 1,684.50 | 0.5M |
| 2025-01-28 | 1,651.00 | 1,686.50 | 1,650.00 | 1,681.50 | 0.4M |
| 2025-01-27 | 1,655.00 | 1,676.00 | 1,654.00 | 1,657.50 | 0.5M |
| 2025-01-24 | 1,636.50 | 1,646.50 | 1,613.00 | 1,627.00 | 0.4M |
| 2025-01-23 | 1,625.00 | 1,637.00 | 1,614.00 | 1,633.50 | 0.3M |
| 2025-01-22 | 1,646.50 | 1,646.50 | 1,632.00 | 1,632.50 | 0.3M |
| 2025-01-21 | 1,665.00 | 1,674.50 | 1,624.00 | 1,633.00 | 0.3M |
| 2025-01-20 | 1,636.00 | 1,658.50 | 1,636.00 | 1,652.00 | 0.4M |
| 2025-01-17 | 1,618.50 | 1,634.50 | 1,589.50 | 1,629.00 | 0.4M |
| 2025-01-16 | 1,619.50 | 1,634.50 | 1,613.00 | 1,627.50 | 0.3M |
| 2025-01-15 | 1,608.00 | 1,625.00 | 1,601.00 | 1,620.50 | 0.3M |
| 2025-01-14 | 1,615.50 | 1,633.50 | 1,585.00 | 1,590.00 | 0.6M |
| 2025-01-10 | 1,641.50 | 1,647.50 | 1,612.00 | 1,613.50 | 0.6M |
| 2025-01-09 | 1,677.50 | 1,678.50 | 1,649.00 | 1,653.50 | 0.5M |
| 2025-01-08 | 1,648.00 | 1,685.00 | 1,647.50 | 1,677.50 | 0.5M |
| 2025-01-07 | 1,651.00 | 1,663.00 | 1,630.50 | 1,648.00 | 0.5M |
| 2025-01-06 | 1,654.00 | 1,659.00 | 1,633.00 | 1,651.00 | 0.5M |