80,426.46
Last Update: 2025-09-28
| 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 | 80,956.01 | 81,033.09 | 80,332.41 | 80,426.46 | 10.7M |
| 2025-09-25 | 81,574.31 | 81,840.73 | 81,092.89 | 81,159.68 | 14.8M |
| 2025-09-24 | 81,917.65 | 82,045.47 | 81,607.84 | 81,715.63 | 15.1M |
| 2025-09-23 | 82,147.37 | 82,370.38 | 81,776.53 | 82,102.10 | 9.3M |
| 2025-09-22 | 82,151.07 | 82,583.16 | 81,997.29 | 82,159.97 | 1,965.7M |
| 2025-09-19 | 82,946.04 | 82,978.63 | 82,485.92 | 82,626.23 | 9.7M |
| 2025-09-18 | 83,108.92 | 83,115.50 | 82,704.92 | 83,013.96 | 14.6M |
| 2025-09-17 | 82,506.40 | 82,741.95 | 82,490.47 | 82,693.71 | 14.6M |
| 2025-09-16 | 81,852.11 | 82,443.48 | 81,779.94 | 82,380.69 | 8.2M |
| 2025-09-15 | 81,925.51 | 81,998.51 | 81,744.70 | 81,785.74 | 10.5M |
| 2025-09-12 | 81,758.95 | 81,992.85 | 81,641.38 | 81,904.70 | 11.1M |
| 2025-09-11 | 81,217.30 | 81,642.22 | 81,216.91 | 81,548.73 | 13.5M |
| 2025-09-10 | 81,504.36 | 81,643.88 | 81,235.42 | 81,425.15 | 11.8M |
| 2025-09-09 | 81,129.69 | 81,181.37 | 80,927.97 | 81,101.32 | 6.3M |
| 2025-09-08 | 80,904.40 | 81,171.38 | 80,733.07 | 80,787.30 | 8.7M |
| 2025-09-05 | 81,012.42 | 81,036.56 | 80,321.19 | 80,710.76 | 8.2M |
| 2025-09-04 | 81,456.67 | 81,456.67 | 80,608.94 | 80,718.01 | 17.0M |
| 2025-09-03 | 80,295.99 | 80,671.28 | 80,004.60 | 80,567.71 | 17.1M |
| 2025-09-02 | 80,520.09 | 80,761.14 | 80,008.50 | 80,157.88 | 8.2M |
| 2025-09-01 | 79,828.99 | 80,406.84 | 79,818.38 | 80,364.49 | 6.0M |
| 2025-08-29 | 80,010.83 | 80,310.74 | 79,741.76 | 79,809.65 | 12.5M |
| 2025-08-28 | 80,754.66 | 80,775.71 | 80,013.02 | 80,080.57 | 7.8M |
| 2025-08-26 | 81,377.39 | 81,450.28 | 80,685.98 | 80,786.54 | 20.5M |
| 2025-08-25 | 81,501.06 | 81,799.06 | 81,364.86 | 81,635.91 | 9.7M |
| 2025-08-22 | 81,951.48 | 81,993.61 | 81,291.77 | 81,306.85 | 6.7M |
| 2025-08-21 | 82,220.46 | 82,231.17 | 81,921.22 | 82,000.71 | 10.1M |
| 2025-08-20 | 81,671.47 | 81,985.62 | 81,494.50 | 81,857.84 | 9.4M |
| 2025-08-19 | 81,319.11 | 81,755.88 | 81,315.44 | 81,644.39 | 10.9M |
| 2025-08-18 | 81,315.79 | 81,765.77 | 81,202.42 | 81,273.75 | 19.3M |
| 2025-08-14 | 80,625.28 | 80,751.18 | 80,489.86 | 80,597.66 | 7.2M |
| 2025-08-13 | 80,492.17 | 80,683.74 | 80,319.00 | 80,539.91 | 12.3M |
| 2025-08-12 | 80,508.51 | 80,997.67 | 80,164.36 | 80,235.59 | 10.3M |
| 2025-08-11 | 79,885.36 | 80,636.05 | 79,772.46 | 80,604.08 | 8.6M |
| 2025-08-08 | 80,478.01 | 80,550.40 | 79,775.84 | 79,857.79 | 23.2M |
| 2025-08-07 | 80,262.98 | 80,737.55 | 79,811.29 | 80,623.26 | 37.5M |
| 2025-08-06 | 80,694.98 | 80,834.43 | 80,448.82 | 80,543.99 | 5.3M |
| 2025-08-05 | 80,946.43 | 81,010.49 | 80,554.40 | 80,710.25 | 10.9M |
| 2025-08-04 | 80,765.83 | 81,093.19 | 80,500.51 | 81,018.72 | 9.9M |
| 2025-08-01 | 81,074.41 | 81,317.51 | 80,495.57 | 80,599.91 | 14.7M |
| 2025-07-31 | 80,695.50 | 81,803.27 | 80,695.15 | 81,185.58 | 9.7M |
| 2025-07-30 | 81,594.52 | 81,618.96 | 81,187.06 | 81,481.86 | 7.2M |
| 2025-07-29 | 80,620.25 | 81,429.88 | 80,575.45 | 81,337.95 | 12.3M |
| 2025-07-28 | 81,299.97 | 81,557.41 | 80,776.44 | 80,891.02 | 5.1M |
| 2025-07-25 | 82,065.76 | 82,069.51 | 81,397.69 | 81,463.09 | 10.0M |
| 2025-07-24 | 82,779.95 | 82,784.24 | 82,047.22 | 82,184.17 | 14.0M |
| 2025-07-23 | 82,451.87 | 82,786.43 | 82,279.73 | 82,726.64 | 10.1M |
| 2025-07-22 | 82,527.43 | 82,538.17 | 82,110.63 | 82,186.81 | 23.9M |
| 2025-07-21 | 81,918.53 | 82,274.03 | 81,518.66 | 82,200.34 | 15.3M |
| 2025-07-18 | 82,193.62 | 82,334.75 | 81,608.13 | 81,757.73 | 8.3M |
| 2025-07-17 | 82,753.53 | 82,757.09 | 82,219.27 | 82,259.24 | 8.8M |
| 2025-07-16 | 82,534.66 | 82,784.75 | 82,342.94 | 82,634.48 | 7.6M |
| 2025-07-15 | 82,233.16 | 82,743.62 | 82,221.74 | 82,570.91 | 9.9M |
| 2025-07-14 | 82,537.87 | 82,537.87 | 82,010.38 | 82,253.46 | 18.1M |
| 2025-07-11 | 82,820.76 | 83,040.74 | 82,442.25 | 82,500.47 | 10.7M |
| 2025-07-10 | 83,658.20 | 83,742.28 | 83,134.97 | 83,190.28 | 7.5M |
| 2025-07-09 | 83,625.89 | 83,781.36 | 83,382.28 | 83,536.08 | 7.8M |
| 2025-07-08 | 83,387.03 | 83,812.31 | 83,320.95 | 83,712.51 | 15.3M |
| 2025-07-07 | 83,398.08 | 83,516.82 | 83,262.23 | 83,442.50 | 6.2M |
| 2025-07-04 | 83,306.81 | 83,477.86 | 83,015.83 | 83,432.89 | 8.8M |
| 2025-07-03 | 83,540.74 | 83,850.09 | 83,186.74 | 83,239.47 | 9.6M |
| 2025-07-02 | 83,790.72 | 83,935.01 | 83,150.77 | 83,409.69 | 10.6M |
| 2025-07-01 | 83,685.66 | 83,874.29 | 83,572.51 | 83,697.29 | 19.1M |
| 2025-06-30 | 84,027.33 | 84,099.53 | 83,482.13 | 83,606.46 | 6.2M |
| 2025-06-27 | 83,774.45 | 84,089.35 | 83,645.41 | 84,058.90 | 8.6M |
| 2025-06-26 | 82,882.92 | 83,812.09 | 82,816.26 | 83,755.87 | 10.5M |
| 2025-06-25 | 82,448.80 | 82,815.91 | 82,339.57 | 82,755.51 | 7.5M |
| 2025-06-24 | 82,534.61 | 83,018.16 | 81,900.12 | 82,055.11 | 119.3M |
| 2025-06-23 | 81,704.07 | 82,169.67 | 81,476.76 | 81,896.79 | 8.0M |
| 2025-06-20 | 81,354.85 | 82,494.49 | 81,323.20 | 82,408.17 | 6.7M |
| 2025-06-19 | 81,403.94 | 81,583.94 | 81,191.04 | 81,361.87 | 12.5M |
| 2025-06-18 | 81,314.62 | 81,858.97 | 81,237.01 | 81,444.66 | 11.3M |
| 2025-06-17 | 81,869.47 | 81,890.15 | 81,427.01 | 81,583.30 | 21.5M |
| 2025-06-16 | 81,034.45 | 81,865.82 | 81,012.31 | 81,796.15 | 11.4M |
| 2025-06-13 | 80,427.81 | 81,238.68 | 80,354.59 | 81,118.60 | 6.6M |
| 2025-06-12 | 82,571.67 | 82,661.04 | 81,523.16 | 81,691.98 | 6.0M |
| 2025-06-11 | 82,473.02 | 82,783.51 | 82,308.91 | 82,515.14 | 11.3M |
| 2025-06-10 | 82,643.73 | 82,680.79 | 82,240.40 | 82,391.72 | 15.1M |
| 2025-06-09 | 82,574.55 | 82,669.00 | 82,369.24 | 82,445.21 | 11.5M |
| 2025-06-06 | 81,434.24 | 82,299.89 | 81,140.11 | 82,188.99 | 12.4M |
| 2025-06-05 | 81,196.08 | 81,911.13 | 80,983.73 | 81,442.04 | 9.8M |
| 2025-06-04 | 80,777.65 | 81,087.29 | 80,705.18 | 80,998.25 | 7.5M |
| 2025-06-03 | 81,492.50 | 81,774.23 | 80,575.09 | 80,737.51 | 32.0M |
| 2025-06-02 | 81,214.42 | 81,474.26 | 80,654.26 | 81,373.75 | 9.9M |
| 2025-05-30 | 81,465.69 | 81,698.21 | 81,286.45 | 81,451.01 | 12.6M |
| 2025-05-29 | 81,591.03 | 81,816.89 | 81,106.98 | 81,633.02 | 6.8M |
| 2025-05-28 | 81,457.61 | 81,613.36 | 81,244.02 | 81,312.32 | 24.1M |
| 2025-05-27 | 82,038.20 | 82,410.52 | 81,121.70 | 81,551.63 | 20.7M |
| 2025-05-26 | 81,928.95 | 82,492.24 | 81,867.23 | 82,176.45 | 10.2M |
| 2025-05-23 | 80,897.00 | 81,905.17 | 80,897.00 | 81,721.08 | 12.0M |
| 2025-05-22 | 81,323.05 | 81,323.24 | 80,489.92 | 80,951.99 | 10.7M |
| 2025-05-21 | 81,327.61 | 82,021.64 | 81,237.06 | 81,596.63 | 5.8M |
| 2025-05-20 | 82,116.17 | 82,250.42 | 81,153.70 | 81,186.44 | 10.5M |
| 2025-05-19 | 82,354.92 | 82,424.10 | 81,964.57 | 82,059.42 | 8.1M |
| 2025-05-16 | 82,392.63 | 82,514.81 | 82,146.95 | 82,330.59 | 15.3M |
| 2025-05-15 | 81,354.43 | 82,718.14 | 80,762.16 | 82,530.74 | 12.6M |
| 2025-05-14 | 81,278.49 | 81,691.87 | 80,910.03 | 81,330.56 | 15.2M |
| 2025-05-13 | 82,249.60 | 82,572.81 | 81,043.69 | 81,148.22 | 16.2M |
| 2025-05-12 | 80,803.80 | 82,495.97 | 80,651.07 | 82,429.90 | 10.7M |
| 2025-05-09 | 78,968.34 | 80,032.93 | 78,968.34 | 79,454.47 | 8.8M |
| 2025-05-08 | 80,912.34 | 80,927.99 | 79,987.61 | 80,334.81 | 10.6M |
| 2025-05-07 | 79,948.80 | 80,844.63 | 79,937.48 | 80,746.78 | 8.8M |
| 2025-05-06 | 80,907.24 | 80,981.58 | 80,481.03 | 80,641.07 | 12.5M |
| 2025-05-05 | 80,661.62 | 81,049.03 | 80,657.71 | 80,796.84 | 8.8M |
| 2025-05-02 | 80,300.19 | 81,177.93 | 80,168.59 | 80,501.99 | 12.7M |
| 2025-04-30 | 80,370.80 | 80,525.61 | 79,879.15 | 80,242.24 | 12.2M |
| 2025-04-29 | 80,396.92 | 80,661.31 | 80,122.02 | 80,288.38 | 16.2M |
| 2025-04-28 | 79,343.63 | 80,321.88 | 79,341.35 | 80,218.37 | 8.5M |
| 2025-04-25 | 79,830.15 | 80,130.66 | 78,605.81 | 79,212.53 | 13.2M |
| 2025-04-24 | 80,058.43 | 80,173.92 | 79,724.55 | 79,801.43 | 8.2M |
| 2025-04-23 | 80,142.09 | 80,254.55 | 79,506.90 | 80,116.49 | 12.0M |
| 2025-04-22 | 79,728.39 | 79,824.30 | 79,253.44 | 79,595.59 | 14.8M |
| 2025-04-21 | 78,903.09 | 79,635.05 | 78,776.06 | 79,408.50 | 12.6M |
| 2025-04-17 | 76,968.02 | 78,616.77 | 76,665.77 | 78,553.20 | 11.1M |
| 2025-04-16 | 76,996.78 | 77,110.23 | 76,543.77 | 77,044.29 | 9.5M |
| 2025-04-15 | 76,852.06 | 76,907.63 | 76,435.07 | 76,734.89 | 12.9M |
| 2025-04-11 | 74,835.49 | 75,467.33 | 74,762.84 | 75,157.26 | 14.2M |
| 2025-04-09 | 74,103.83 | 74,103.83 | 73,673.06 | 73,847.15 | 9.1M |
| 2025-04-08 | 74,013.73 | 74,859.39 | 73,424.92 | 74,227.08 | 17.1M |
| 2025-04-07 | 71,449.94 | 73,403.99 | 71,425.01 | 73,137.90 | 29.4M |
| 2025-04-04 | 76,160.09 | 76,258.12 | 75,240.55 | 75,364.69 | 11.7M |
| 2025-04-03 | 75,811.86 | 76,493.74 | 75,807.55 | 76,295.36 | 6.9M |
| 2025-04-02 | 76,146.28 | 76,680.35 | 76,064.94 | 76,617.44 | 10.8M |
| 2025-04-01 | 76,882.58 | 77,487.05 | 75,912.18 | 76,024.51 | 10.6M |
| 2025-03-28 | 77,690.69 | 77,766.70 | 77,185.62 | 77,414.92 | 16.7M |
| 2025-03-27 | 77,087.39 | 77,747.46 | 77,082.51 | 77,606.43 | 12.7M |
| 2025-03-26 | 78,021.45 | 78,167.87 | 77,194.22 | 77,288.50 | 10.5M |
| 2025-03-25 | 78,296.28 | 78,741.69 | 77,745.63 | 78,017.19 | 12.7M |
| 2025-03-24 | 77,456.27 | 78,107.23 | 77,179.35 | 77,984.38 | 10.1M |
| 2025-03-21 | 76,155.00 | 77,041.94 | 76,095.26 | 76,905.51 | 8.5M |
| 2025-03-20 | 75,917.11 | 76,456.25 | 75,684.58 | 76,348.06 | 9.1M |
| 2025-03-19 | 75,473.17 | 75,568.38 | 75,201.48 | 75,449.05 | 12.2M |
| 2025-03-18 | 74,608.66 | 75,385.76 | 74,480.15 | 75,301.26 | 14.5M |
| 2025-03-17 | 73,830.03 | 74,376.35 | 73,796.06 | 74,169.95 | 7.4M |
| 2025-03-13 | 74,392.54 | 74,401.11 | 73,770.59 | 73,828.91 | 9.9M |
| 2025-03-12 | 74,270.81 | 74,392.15 | 73,598.16 | 74,029.76 | 13.8M |
| 2025-03-11 | 73,743.88 | 74,195.17 | 73,663.60 | 74,102.32 | 11.7M |
| 2025-03-10 | 74,474.98 | 74,741.25 | 74,022.24 | 74,115.17 | 6.6M |
| 2025-03-07 | 74,347.14 | 74,586.43 | 74,038.03 | 74,332.58 | 6.9M |
| 2025-03-06 | 74,308.30 | 74,390.80 | 73,415.68 | 74,340.09 | 10.1M |
| 2025-03-05 | 73,005.37 | 73,933.80 | 72,894.05 | 73,730.23 | 9.3M |
| 2025-03-04 | 72,817.34 | 73,033.18 | 72,633.54 | 72,989.93 | 6.2M |
| 2025-03-03 | 73,427.65 | 73,649.72 | 72,784.54 | 73,085.94 | 10.1M |
| 2025-02-28 | 74,201.77 | 74,282.43 | 73,141.27 | 73,198.10 | 9.1M |
| 2025-02-27 | 74,706.60 | 74,834.09 | 74,520.78 | 74,612.43 | 6.7M |
| 2025-02-25 | 74,440.30 | 74,785.08 | 74,400.37 | 74,602.12 | 10.7M |
| 2025-02-24 | 74,893.45 | 74,907.04 | 74,387.44 | 74,454.41 | 6.4M |
| 2025-02-21 | 75,612.61 | 75,748.72 | 75,112.41 | 75,311.06 | 12.7M |
| 2025-02-20 | 75,672.84 | 75,794.15 | 75,463.01 | 75,735.96 | 6.9M |
| 2025-02-19 | 75,787.27 | 76,338.58 | 75,581.38 | 75,939.18 | 5.1M |
| 2025-02-18 | 76,073.71 | 76,091.69 | 75,531.01 | 75,967.39 | 8.6M |
| 2025-02-17 | 75,641.41 | 76,041.96 | 75,294.76 | 75,996.86 | 8.1M |
| 2025-02-14 | 76,388.99 | 76,483.06 | 75,439.64 | 75,939.21 | 9.3M |
| 2025-02-13 | 76,201.10 | 76,764.53 | 76,013.43 | 76,138.97 | 6.9M |
| 2025-02-12 | 76,188.24 | 76,459.72 | 75,388.39 | 76,171.08 | 10.4M |
| 2025-02-11 | 77,384.98 | 77,387.28 | 76,030.59 | 76,293.60 | 9.8M |
| 2025-02-10 | 77,789.30 | 77,849.58 | 77,106.89 | 77,311.80 | 7.0M |
| 2025-02-07 | 78,119.60 | 78,356.98 | 77,475.74 | 77,860.19 | 10.9M |
| 2025-02-06 | 78,513.36 | 78,551.66 | 77,843.99 | 78,058.16 | 8.0M |
| 2025-02-05 | 78,704.60 | 78,735.41 | 78,216.25 | 78,271.28 | 8.0M |
| 2025-02-04 | 77,687.60 | 78,658.59 | 77,402.37 | 78,583.81 | 11.8M |
| 2025-02-03 | 77,063.94 | 77,260.37 | 76,756.09 | 77,186.74 | 11.4M |
| 2025-02-01 | 77,637.01 | 77,899.05 | 77,006.47 | 77,505.96 | 15.9M |
| 2025-01-31 | 76,888.89 | 77,605.96 | 76,833.87 | 77,500.57 | 12.6M |
| 2025-01-30 | 76,598.84 | 76,962.88 | 76,401.13 | 76,759.81 | 18.5M |
| 2025-01-29 | 76,138.24 | 76,599.73 | 75,975.80 | 76,532.96 | 10.2M |
| 2025-01-28 | 75,659.00 | 76,512.96 | 75,622.88 | 75,901.41 | 13.0M |
| 2025-01-27 | 75,700.43 | 75,925.72 | 75,267.59 | 75,366.17 | 9.5M |
| 2025-01-24 | 76,455.35 | 76,985.95 | 76,091.75 | 76,190.46 | 7.8M |
| 2025-01-23 | 76,414.52 | 76,743.54 | 76,202.12 | 76,520.38 | 11.2M |
| 2025-01-22 | 76,114.42 | 76,463.13 | 75,816.50 | 76,404.99 | 16.0M |
| 2025-01-21 | 77,261.72 | 77,337.36 | 75,641.87 | 75,838.36 | 32.9M |
| 2025-01-20 | 76,978.53 | 77,318.94 | 76,584.84 | 77,073.44 | 11.3M |
| 2025-01-17 | 77,069.19 | 77,069.19 | 76,263.29 | 76,619.33 | 9.7M |
| 2025-01-16 | 77,319.50 | 77,319.50 | 76,895.51 | 77,042.82 | 8.6M |
| 2025-01-15 | 76,900.14 | 76,991.05 | 76,479.70 | 76,724.08 | 12.8M |
| 2025-01-14 | 76,335.75 | 76,835.61 | 76,335.75 | 76,499.63 | 16.8M |
| 2025-01-13 | 76,629.90 | 77,128.35 | 76,249.72 | 76,330.01 | 13.6M |
| 2025-01-10 | 77,682.59 | 77,919.70 | 77,099.55 | 77,378.91 | 8.5M |
| 2025-01-09 | 78,206.21 | 78,206.21 | 77,542.92 | 77,620.21 | 6.8M |
| 2025-01-08 | 78,319.45 | 78,319.45 | 77,486.79 | 78,148.49 | 10.1M |
| 2025-01-07 | 78,019.80 | 78,452.74 | 77,925.09 | 78,199.11 | 9.4M |
| 2025-01-06 | 79,281.65 | 79,532.67 | 77,781.62 | 77,964.99 | 11.8M |
| 2025-01-03 | 80,072.99 | 80,072.99 | 79,109.73 | 79,223.11 | 10.9M |
| 2025-01-02 | 78,657.52 | 80,032.87 | 78,542.37 | 79,943.71 | 8.6M |
| 2025-01-01 | 78,265.07 | 78,756.49 | 77,898.30 | 78,507.41 | 5.0M |