8,515.00
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 | 8,888.00 | 8,909.00 | 8,500.00 | 8,515.00 | 0.1M |
| 2025-09-25 | 9,061.50 | 9,124.50 | 8,884.50 | 8,909.00 | 0.1M |
| 2025-09-24 | 9,088.00 | 9,108.00 | 8,955.00 | 9,061.50 | 0.1M |
| 2025-09-23 | 9,098.00 | 9,211.50 | 9,035.00 | 9,104.00 | 0.1M |
| 2025-09-22 | 8,900.00 | 9,115.50 | 8,860.50 | 9,056.50 | 0.1M |
| 2025-09-19 | 9,195.00 | 9,215.00 | 9,001.50 | 9,018.00 | 0.2M |
| 2025-09-18 | 9,149.00 | 9,200.00 | 9,055.00 | 9,175.00 | 0.1M |
| 2025-09-17 | 9,165.00 | 9,210.00 | 9,101.50 | 9,125.00 | 0.1M |
| 2025-09-16 | 8,971.00 | 9,169.00 | 8,968.50 | 9,142.50 | 0.2M |
| 2025-09-15 | 8,975.00 | 9,000.00 | 8,866.00 | 8,970.50 | 0.1M |
| 2025-09-12 | 9,160.00 | 9,187.00 | 8,926.00 | 8,979.00 | 0.4M |
| 2025-09-11 | 9,950.00 | 9,950.00 | 9,044.00 | 9,137.50 | 1.6M |
| 2025-09-10 | 8,913.00 | 9,301.00 | 8,820.00 | 9,264.50 | 1.5M |
| 2025-09-09 | 8,359.50 | 8,428.00 | 8,330.00 | 8,413.00 | 0.1M |
| 2025-09-08 | 8,340.00 | 8,398.00 | 8,266.50 | 8,300.50 | 0.1M |
| 2025-09-05 | 8,347.00 | 8,395.00 | 8,141.50 | 8,280.00 | 0.1M |
| 2025-09-04 | 8,475.00 | 8,518.00 | 8,270.50 | 8,293.50 | 0.1M |
| 2025-09-03 | 8,500.00 | 8,546.50 | 8,380.50 | 8,412.50 | 0.1M |
| 2025-09-02 | 8,480.00 | 8,542.00 | 8,390.00 | 8,476.50 | 0.1M |
| 2025-09-01 | 8,331.00 | 8,514.00 | 8,325.00 | 8,472.50 | 0.1M |
| 2025-08-29 | 8,310.50 | 8,455.00 | 8,274.00 | 8,293.50 | 0.1M |
| 2025-08-28 | 8,540.00 | 8,565.50 | 8,335.50 | 8,370.50 | 0.1M |
| 2025-08-26 | 8,720.50 | 8,759.50 | 8,505.00 | 8,530.50 | 0.1M |
| 2025-08-25 | 8,670.50 | 8,932.00 | 8,670.50 | 8,750.50 | 0.2M |
| 2025-08-22 | 8,744.00 | 8,744.00 | 8,610.00 | 8,624.00 | 0.0M |
| 2025-08-21 | 8,810.00 | 8,860.00 | 8,681.00 | 8,699.00 | 0.1M |
| 2025-08-20 | 8,550.00 | 8,848.00 | 8,550.00 | 8,763.00 | 0.1M |
| 2025-08-19 | 8,619.00 | 8,636.00 | 8,491.00 | 8,597.00 | 0.1M |
| 2025-08-18 | 8,660.00 | 8,665.50 | 8,517.00 | 8,552.50 | 0.0M |
| 2025-08-14 | 8,585.00 | 8,718.50 | 8,570.00 | 8,586.50 | 0.1M |
| 2025-08-13 | 8,588.00 | 8,617.00 | 8,465.50 | 8,594.50 | 0.1M |
| 2025-08-12 | 8,411.00 | 8,639.00 | 8,409.00 | 8,513.50 | 0.1M |
| 2025-08-11 | 8,409.00 | 8,459.00 | 8,363.00 | 8,403.50 | 0.0M |
| 2025-08-08 | 8,627.50 | 8,627.50 | 8,387.50 | 8,424.00 | 0.0M |
| 2025-08-07 | 8,475.00 | 8,590.00 | 8,430.50 | 8,571.50 | 0.1M |
| 2025-08-06 | 8,576.00 | 8,599.50 | 8,420.50 | 8,517.00 | 0.1M |
| 2025-08-05 | 8,585.00 | 8,607.50 | 8,487.50 | 8,575.00 | 0.0M |
| 2025-08-04 | 8,355.50 | 8,590.00 | 8,319.50 | 8,569.50 | 0.1M |
| 2025-08-01 | 8,475.00 | 8,492.50 | 8,340.00 | 8,378.50 | 0.1M |
| 2025-07-31 | 8,500.00 | 8,569.50 | 8,445.50 | 8,475.00 | 0.2M |
| 2025-07-30 | 8,699.00 | 8,699.50 | 8,542.50 | 8,570.00 | 0.1M |
| 2025-07-29 | 8,681.00 | 8,720.00 | 8,580.00 | 8,664.50 | 0.1M |
| 2025-07-28 | 8,645.00 | 8,769.50 | 8,509.00 | 8,681.00 | 0.1M |
| 2025-07-25 | 8,950.00 | 9,034.50 | 8,575.00 | 8,609.00 | 0.2M |
| 2025-07-24 | 8,947.50 | 8,987.00 | 8,758.00 | 8,939.00 | 0.5M |
| 2025-07-23 | 8,735.00 | 8,815.00 | 8,663.50 | 8,779.00 | 0.1M |
| 2025-07-22 | 8,841.50 | 8,860.00 | 8,675.00 | 8,707.50 | 0.1M |
| 2025-07-21 | 8,790.00 | 8,865.00 | 8,663.00 | 8,821.00 | 0.1M |
| 2025-07-18 | 8,777.00 | 8,844.50 | 8,691.50 | 8,790.50 | 0.1M |
| 2025-07-17 | 8,855.00 | 8,893.00 | 8,734.50 | 8,745.00 | 0.1M |
| 2025-07-16 | 8,775.00 | 8,858.00 | 8,740.00 | 8,814.50 | 0.1M |
| 2025-07-15 | 8,725.00 | 8,864.00 | 8,685.00 | 8,775.00 | 0.1M |
| 2025-07-14 | 8,640.00 | 8,759.50 | 8,505.50 | 8,733.50 | 0.1M |
| 2025-07-11 | 8,708.00 | 8,866.00 | 8,531.50 | 8,636.00 | 0.2M |
| 2025-07-10 | 8,906.50 | 8,946.50 | 8,714.00 | 8,777.00 | 0.1M |
| 2025-07-09 | 9,028.00 | 9,029.50 | 8,910.00 | 8,938.50 | 0.1M |
| 2025-07-08 | 9,000.50 | 9,072.50 | 8,912.50 | 9,006.50 | 0.1M |
| 2025-07-07 | 9,099.50 | 9,099.50 | 8,992.00 | 9,005.00 | 0.1M |
| 2025-07-04 | 9,089.00 | 9,124.00 | 8,960.00 | 9,109.00 | 0.1M |
| 2025-07-03 | 8,960.00 | 9,120.00 | 8,959.50 | 9,030.00 | 0.1M |
| 2025-07-02 | 8,957.50 | 9,075.50 | 8,850.00 | 8,942.50 | 0.2M |
| 2025-07-01 | 9,060.00 | 9,148.00 | 8,922.00 | 8,957.50 | 0.1M |
| 2025-06-30 | 9,089.50 | 9,090.00 | 8,930.00 | 8,986.00 | 0.1M |
| 2025-06-27 | 9,094.50 | 9,208.00 | 8,941.00 | 8,991.00 | 0.6M |
| 2025-06-26 | 9,230.00 | 9,230.00 | 8,990.00 | 9,074.50 | 0.1M |
| 2025-06-25 | 9,227.00 | 9,339.00 | 9,164.00 | 9,177.50 | 0.1M |
| 2025-06-24 | 9,255.00 | 9,297.00 | 9,140.50 | 9,157.00 | 0.1M |
| 2025-06-23 | 9,349.50 | 9,349.50 | 9,131.00 | 9,160.00 | 0.2M |
| 2025-06-20 | 9,374.00 | 9,448.50 | 9,298.00 | 9,395.50 | 0.1M |
| 2025-06-19 | 9,660.00 | 9,669.00 | 9,300.00 | 9,327.00 | 0.2M |
| 2025-06-18 | 9,739.00 | 9,766.50 | 9,600.00 | 9,656.00 | 0.1M |
| 2025-06-17 | 9,700.00 | 9,775.00 | 9,632.00 | 9,732.50 | 0.2M |
| 2025-06-16 | 9,504.50 | 9,732.00 | 9,413.50 | 9,683.00 | 0.2M |
| 2025-06-13 | 9,299.00 | 9,685.00 | 9,223.00 | 9,478.50 | 0.3M |
| 2025-06-12 | 9,545.00 | 9,569.50 | 9,313.50 | 9,407.00 | 0.2M |
| 2025-06-11 | 9,547.50 | 9,617.00 | 9,301.00 | 9,429.50 | 0.3M |
| 2025-06-10 | 9,200.00 | 9,520.00 | 9,150.00 | 9,492.00 | 0.4M |
| 2025-06-09 | 8,849.50 | 9,200.00 | 8,829.50 | 9,161.50 | 0.3M |
| 2025-06-06 | 8,776.50 | 8,810.00 | 8,666.50 | 8,786.00 | 0.1M |
| 2025-06-05 | 8,680.00 | 8,885.00 | 8,643.00 | 8,740.00 | 0.2M |
| 2025-06-04 | 8,414.00 | 8,741.50 | 8,391.00 | 8,665.50 | 0.3M |
| 2025-06-03 | 8,412.00 | 8,470.00 | 8,267.00 | 8,369.50 | 0.1M |
| 2025-06-02 | 8,449.00 | 8,449.00 | 8,325.50 | 8,396.50 | 0.1M |
| 2025-05-30 | 8,530.00 | 8,590.00 | 8,418.00 | 8,462.50 | 0.2M |
| 2025-05-29 | 8,600.00 | 8,661.00 | 8,478.50 | 8,499.50 | 0.1M |
| 2025-05-28 | 8,477.50 | 8,608.50 | 8,435.00 | 8,516.00 | 0.1M |
| 2025-05-27 | 8,470.00 | 8,498.00 | 8,365.00 | 8,402.50 | 0.1M |
| 2025-05-26 | 8,370.00 | 8,485.00 | 8,369.00 | 8,451.50 | 0.1M |
| 2025-05-23 | 8,306.00 | 8,548.00 | 8,306.00 | 8,366.50 | 0.1M |
| 2025-05-22 | 8,305.50 | 8,339.50 | 8,196.50 | 8,294.00 | 0.1M |
| 2025-05-21 | 8,491.50 | 8,499.50 | 8,309.00 | 8,383.50 | 0.1M |
| 2025-05-20 | 8,688.00 | 8,740.00 | 8,414.50 | 8,436.50 | 0.1M |
| 2025-05-19 | 8,745.00 | 8,745.00 | 8,600.50 | 8,621.00 | 0.1M |
| 2025-05-16 | 8,585.00 | 8,730.00 | 8,508.00 | 8,696.50 | 0.1M |
| 2025-05-15 | 8,560.00 | 8,575.00 | 8,440.00 | 8,551.00 | 0.1M |
| 2025-05-14 | 8,520.50 | 8,583.50 | 8,409.50 | 8,504.00 | 0.1M |
| 2025-05-13 | 8,671.00 | 8,674.00 | 8,456.00 | 8,478.00 | 0.1M |
| 2025-05-12 | 8,239.50 | 8,744.50 | 8,179.00 | 8,714.00 | 0.3M |
| 2025-05-09 | 7,950.00 | 8,115.00 | 7,933.50 | 7,993.50 | 0.1M |
| 2025-05-08 | 8,320.00 | 8,397.50 | 8,091.00 | 8,156.00 | 0.2M |
| 2025-05-07 | 8,261.50 | 8,544.00 | 8,238.00 | 8,531.50 | 0.2M |
| 2025-05-06 | 8,693.50 | 8,780.00 | 8,361.50 | 8,384.00 | 0.2M |
| 2025-05-05 | 8,800.00 | 8,801.00 | 8,570.00 | 8,634.50 | 0.2M |
| 2025-05-02 | 8,800.00 | 8,883.50 | 8,650.50 | 8,693.50 | 0.2M |
| 2025-04-30 | 8,840.00 | 8,895.00 | 8,660.00 | 8,721.50 | 0.1M |
| 2025-04-29 | 8,830.00 | 8,899.50 | 8,750.00 | 8,837.50 | 0.1M |
| 2025-04-28 | 8,770.00 | 8,833.00 | 8,480.00 | 8,755.00 | 0.3M |
| 2025-04-25 | 8,820.00 | 8,865.00 | 8,460.00 | 8,604.00 | 0.3M |
| 2025-04-24 | 8,699.00 | 8,819.00 | 8,675.50 | 8,765.50 | 0.3M |
| 2025-04-23 | 8,295.00 | 8,655.00 | 8,266.50 | 8,617.50 | 0.3M |
| 2025-04-22 | 8,169.00 | 8,245.00 | 8,012.50 | 8,183.00 | 0.1M |
| 2025-04-21 | 7,969.50 | 8,311.50 | 7,960.50 | 8,132.50 | 0.4M |
| 2025-04-17 | 7,831.00 | 7,998.00 | 7,817.00 | 7,950.00 | 0.2M |
| 2025-04-16 | 7,825.00 | 7,952.50 | 7,765.50 | 7,882.50 | 0.1M |
| 2025-04-15 | 7,652.00 | 7,818.50 | 7,621.00 | 7,796.00 | 0.1M |
| 2025-04-11 | 7,600.00 | 7,649.95 | 7,511.15 | 7,579.85 | 0.1M |
| 2025-04-09 | 7,502.45 | 7,548.65 | 7,309.60 | 7,401.10 | 0.1M |
| 2025-04-08 | 7,425.00 | 7,578.00 | 7,240.00 | 7,545.95 | 0.1M |
| 2025-04-07 | 7,235.00 | 7,349.00 | 7,038.00 | 7,294.15 | 0.2M |
| 2025-04-04 | 7,555.00 | 7,638.95 | 7,451.15 | 7,521.55 | 0.2M |
| 2025-04-03 | 7,679.95 | 7,679.95 | 7,500.00 | 7,581.30 | 0.2M |
| 2025-04-02 | 7,616.00 | 7,787.30 | 7,590.00 | 7,766.85 | 0.2M |
| 2025-04-01 | 7,709.00 | 7,800.00 | 7,567.00 | 7,585.35 | 0.1M |
| 2025-03-28 | 7,930.00 | 7,936.95 | 7,690.00 | 7,850.90 | 0.2M |
| 2025-03-27 | 7,774.00 | 8,018.30 | 7,774.00 | 7,866.25 | 0.3M |
| 2025-03-26 | 7,999.95 | 8,055.55 | 7,828.50 | 7,889.05 | 0.1M |
| 2025-03-25 | 8,048.10 | 8,151.00 | 7,795.40 | 7,963.95 | 0.3M |
| 2025-03-24 | 7,770.00 | 8,048.00 | 7,610.00 | 7,961.15 | 0.2M |
| 2025-03-21 | 7,500.00 | 7,705.80 | 7,451.00 | 7,644.40 | 0.2M |
| 2025-03-20 | 7,793.50 | 7,838.00 | 7,531.65 | 7,578.80 | 0.3M |
| 2025-03-19 | 7,599.95 | 7,694.00 | 7,377.75 | 7,674.85 | 0.2M |
| 2025-03-18 | 7,510.70 | 7,620.00 | 7,470.25 | 7,584.55 | 0.1M |
| 2025-03-17 | 7,343.00 | 7,490.00 | 7,340.50 | 7,481.70 | 0.2M |
| 2025-03-13 | 7,370.00 | 7,464.05 | 7,281.40 | 7,328.00 | 0.1M |
| 2025-03-12 | 7,528.00 | 7,542.45 | 7,131.90 | 7,296.20 | 0.2M |
| 2025-03-11 | 7,235.00 | 7,564.00 | 7,201.40 | 7,532.60 | 0.2M |
| 2025-03-10 | 7,566.75 | 7,606.60 | 7,360.00 | 7,388.30 | 0.2M |
| 2025-03-07 | 7,752.00 | 7,769.95 | 7,527.00 | 7,569.10 | 0.3M |
| 2025-03-06 | 8,050.00 | 8,080.00 | 7,778.00 | 7,824.90 | 0.2M |
| 2025-03-05 | 7,635.75 | 8,000.00 | 7,635.75 | 7,920.45 | 0.2M |
| 2025-03-04 | 7,790.00 | 7,920.05 | 7,620.50 | 7,634.45 | 0.1M |
| 2025-03-03 | 7,801.75 | 7,887.00 | 7,558.05 | 7,836.80 | 0.1M |
| 2025-02-28 | 8,000.00 | 8,002.50 | 7,545.00 | 7,763.90 | 0.2M |
| 2025-02-27 | 8,210.05 | 8,258.00 | 8,025.50 | 8,082.25 | 0.1M |
| 2025-02-25 | 8,325.00 | 8,356.15 | 8,181.00 | 8,208.90 | 0.1M |
| 2025-02-24 | 8,348.55 | 8,379.00 | 8,190.00 | 8,333.25 | 0.1M |
| 2025-02-21 | 8,686.00 | 8,724.40 | 8,282.00 | 8,405.00 | 0.2M |
| 2025-02-20 | 8,779.00 | 8,834.85 | 8,625.00 | 8,679.80 | 0.1M |
| 2025-02-19 | 8,726.05 | 8,923.85 | 8,700.00 | 8,793.40 | 0.1M |
| 2025-02-18 | 8,800.00 | 8,888.00 | 8,626.85 | 8,756.70 | 0.1M |
| 2025-02-17 | 8,910.00 | 8,962.00 | 8,674.15 | 8,797.15 | 0.1M |
| 2025-02-14 | 9,100.00 | 9,122.20 | 8,810.00 | 8,962.95 | 0.1M |
| 2025-02-13 | 9,000.00 | 9,194.50 | 8,919.00 | 9,002.65 | 0.1M |
| 2025-02-12 | 9,174.00 | 9,174.00 | 8,901.00 | 9,044.30 | 0.1M |
| 2025-02-11 | 9,250.00 | 9,339.25 | 9,022.80 | 9,135.00 | 0.1M |
| 2025-02-10 | 9,430.10 | 9,471.70 | 9,242.00 | 9,288.20 | 0.1M |
| 2025-02-07 | 9,333.95 | 9,514.90 | 9,222.60 | 9,452.70 | 0.1M |
| 2025-02-06 | 9,384.80 | 9,476.40 | 9,231.50 | 9,273.65 | 0.1M |
| 2025-02-05 | 9,245.00 | 9,448.15 | 9,245.00 | 9,312.15 | 0.1M |
| 2025-02-04 | 9,220.90 | 9,370.00 | 9,056.50 | 9,223.60 | 0.1M |
| 2025-02-03 | 8,838.10 | 9,241.00 | 8,630.10 | 9,208.60 | 0.1M |
| 2025-02-01 | 9,100.00 | 9,181.25 | 8,209.85 | 8,893.25 | 0.1M |
| 2025-01-31 | 9,059.05 | 9,288.00 | 9,019.85 | 9,122.05 | 0.2M |
| 2025-01-30 | 9,536.05 | 9,611.50 | 8,960.00 | 8,994.60 | 0.3M |
| 2025-01-29 | 9,300.90 | 9,625.00 | 9,300.90 | 9,536.50 | 0.2M |
| 2025-01-28 | 9,235.00 | 9,372.00 | 8,941.00 | 9,246.50 | 0.2M |
| 2025-01-27 | 9,705.00 | 9,790.00 | 9,261.70 | 9,299.00 | 0.2M |
| 2025-01-24 | 10,058.50 | 10,125.50 | 9,766.45 | 9,805.65 | 0.1M |
| 2025-01-23 | 9,670.00 | 10,230.00 | 9,650.05 | 10,056.70 | 0.3M |
| 2025-01-22 | 9,895.95 | 10,034.95 | 9,480.00 | 9,593.20 | 0.3M |
| 2025-01-21 | 10,017.50 | 10,265.00 | 9,728.30 | 9,765.90 | 0.2M |
| 2025-01-20 | 9,999.05 | 10,074.05 | 9,745.00 | 10,017.50 | 0.2M |
| 2025-01-17 | 10,064.55 | 10,262.95 | 9,975.00 | 10,027.15 | 0.2M |
| 2025-01-16 | 10,000.00 | 10,954.55 | 9,880.00 | 10,189.85 | 0.9M |
| 2025-01-15 | 10,750.00 | 10,828.90 | 10,445.60 | 10,550.35 | 0.2M |
| 2025-01-14 | 10,909.95 | 11,007.05 | 10,584.10 | 10,747.10 | 0.1M |
| 2025-01-13 | 11,339.75 | 11,399.95 | 10,785.00 | 10,846.85 | 0.1M |
| 2025-01-10 | 11,660.00 | 11,888.90 | 11,402.20 | 11,451.35 | 0.1M |
| 2025-01-09 | 11,979.85 | 11,989.95 | 11,650.00 | 11,727.05 | 0.1M |
| 2025-01-08 | 12,119.00 | 12,119.00 | 11,557.35 | 11,979.85 | 0.2M |
| 2025-01-07 | 12,031.80 | 12,220.00 | 12,031.80 | 12,146.85 | 0.1M |
| 2025-01-06 | 12,444.00 | 12,560.00 | 11,950.00 | 12,001.15 | 0.1M |
| 2025-01-03 | 12,710.00 | 12,798.85 | 12,430.25 | 12,518.05 | 0.1M |
| 2025-01-02 | 12,690.00 | 12,764.50 | 12,610.10 | 12,648.35 | 0.1M |
| 2025-01-01 | 12,789.45 | 12,879.95 | 12,520.55 | 12,630.40 | 0.1M |