8,028.49
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 | 7,930.76 | 8,037.28 | 7,928.91 | 8,028.49 | 0.0M |
| 2025-09-25 | 7,857.54 | 7,901.50 | 7,780.86 | 7,852.38 | 0.0M |
| 2025-09-24 | 8,006.73 | 8,009.48 | 7,882.25 | 7,917.67 | 0.0M |
| 2025-09-23 | 8,000.07 | 8,104.07 | 7,978.66 | 8,008.84 | 0.0M |
| 2025-09-22 | 7,960.33 | 7,965.34 | 7,865.75 | 7,924.49 | 0.0M |
| 2025-09-19 | 8,013.39 | 8,138.38 | 7,973.22 | 7,973.22 | 0.0M |
| 2025-09-18 | 7,911.26 | 8,041.23 | 7,903.55 | 7,975.78 | 0.0M |
| 2025-09-17 | 7,950.43 | 7,959.59 | 7,821.85 | 7,840.08 | 0.0M |
| 2025-09-16 | 8,051.44 | 8,076.99 | 7,889.23 | 7,903.74 | 0.0M |
| 2025-09-15 | 7,966.34 | 8,142.70 | 7,956.76 | 8,065.00 | 0.0M |
| 2025-09-12 | 7,932.38 | 7,956.52 | 7,807.31 | 7,921.33 | 0.0M |
| 2025-09-11 | 7,834.54 | 7,968.26 | 7,818.01 | 7,918.35 | 0.0M |
| 2025-09-10 | 7,820.05 | 7,918.27 | 7,772.39 | 7,793.89 | 0.0M |
| 2025-09-09 | 7,773.52 | 7,855.05 | 7,731.39 | 7,770.45 | 0.0M |
| 2025-09-08 | 7,686.08 | 7,762.09 | 7,637.45 | 7,741.81 | 0.0M |
| 2025-09-05 | 7,721.94 | 7,738.01 | 7,573.31 | 7,623.88 | 0.0M |
| 2025-09-04 | 7,677.57 | 7,730.12 | 7,628.35 | 7,672.47 | 0.0M |
| 2025-09-03 | 7,674.69 | 7,748.30 | 7,619.02 | 7,714.51 | 0.0M |
| 2025-09-02 | 7,737.66 | 7,752.78 | 7,573.03 | 7,585.23 | 0.0M |
| 2025-09-01 | 7,726.85 | 7,766.11 | 7,672.69 | 7,692.80 | 0.0M |
| 2025-08-29 | 7,765.77 | 7,807.68 | 7,682.85 | 7,686.25 | 0.0M |
| 2025-08-28 | 7,821.01 | 7,946.07 | 7,749.31 | 7,804.76 | 0.0M |
| 2025-08-27 | 7,716.58 | 7,810.22 | 7,687.90 | 7,767.79 | 0.0M |
| 2025-08-26 | 7,733.52 | 7,780.26 | 7,615.29 | 7,700.12 | 0.0M |
| 2025-08-25 | 8,178.00 | 8,184.33 | 7,958.87 | 7,971.42 | 0.0M |
| 2025-08-22 | 8,139.37 | 8,291.62 | 8,139.37 | 8,234.68 | 0.0M |
| 2025-08-21 | 8,237.67 | 8,237.67 | 8,112.76 | 8,170.54 | 0.0M |
| 2025-08-20 | 8,193.44 | 8,307.67 | 8,158.10 | 8,242.90 | 0.0M |
| 2025-08-19 | 8,083.32 | 8,271.72 | 8,079.29 | 8,255.91 | 0.0M |
| 2025-08-18 | 8,155.34 | 8,155.34 | 8,006.25 | 8,062.07 | 0.0M |
| 2025-08-15 | 8,131.53 | 8,189.13 | 8,089.65 | 8,144.58 | 0.0M |
| 2025-08-14 | 7,940.61 | 8,038.73 | 7,931.74 | 8,036.61 | 0.0M |
| 2025-08-13 | 7,844.83 | 7,934.30 | 7,832.44 | 7,904.69 | 0.0M |
| 2025-08-12 | 7,755.07 | 7,814.06 | 7,699.68 | 7,801.42 | 0.0M |
| 2025-08-11 | 7,824.31 | 7,824.31 | 7,683.79 | 7,692.19 | 0.0M |
| 2025-08-08 | 7,764.46 | 7,838.88 | 7,718.33 | 7,783.06 | 0.0M |
| 2025-08-07 | 7,601.26 | 7,772.24 | 7,589.00 | 7,716.12 | 0.0M |
| 2025-08-06 | 7,616.56 | 7,642.74 | 7,541.45 | 7,569.28 | 0.0M |
| 2025-08-05 | 7,639.51 | 7,639.51 | 7,521.29 | 7,542.06 | 0.0M |
| 2025-08-04 | 7,467.74 | 7,565.76 | 7,446.15 | 7,564.26 | 0.0M |
| 2025-08-01 | 7,660.54 | 7,690.30 | 7,351.74 | 7,397.31 | 0.0M |
| 2025-07-31 | 8,068.14 | 8,129.05 | 7,854.20 | 7,854.20 | 0.0M |
| 2025-07-30 | 8,026.57 | 8,160.65 | 8,021.52 | 8,038.72 | 0.0M |
| 2025-07-29 | 7,984.11 | 8,166.32 | 7,980.43 | 8,029.83 | 0.0M |
| 2025-07-28 | 8,167.76 | 8,181.26 | 7,903.01 | 7,915.69 | 0.0M |
| 2025-07-25 | 7,879.70 | 8,020.21 | 7,833.29 | 7,985.87 | 0.0M |
| 2025-07-24 | 8,066.03 | 8,116.13 | 7,910.30 | 7,953.20 | 0.0M |
| 2025-07-23 | 7,997.79 | 8,058.72 | 7,950.55 | 8,019.38 | 0.0M |
| 2025-07-22 | 7,864.14 | 7,879.61 | 7,766.13 | 7,802.00 | 0.0M |
| 2025-07-21 | 7,967.67 | 7,993.90 | 7,829.13 | 7,911.66 | 0.0M |
| 2025-07-18 | 8,034.22 | 8,065.99 | 7,947.77 | 7,962.93 | 0.0M |
| 2025-07-17 | 7,906.61 | 7,962.10 | 7,884.96 | 7,962.06 | 0.0M |
| 2025-07-16 | 7,798.20 | 7,874.99 | 7,761.68 | 7,761.68 | 0.0M |
| 2025-07-15 | 7,956.85 | 7,993.53 | 7,851.37 | 7,851.37 | 0.0M |
| 2025-07-14 | 7,867.59 | 7,942.03 | 7,848.74 | 7,937.18 | 0.0M |
| 2025-07-11 | 8,072.56 | 8,088.54 | 7,952.69 | 7,981.72 | 0.0M |
| 2025-07-10 | 8,148.00 | 8,211.14 | 8,098.78 | 8,132.39 | 0.0M |
| 2025-07-09 | 7,923.93 | 8,100.92 | 7,906.17 | 8,084.07 | 0.0M |
| 2025-07-08 | 7,811.84 | 7,868.30 | 7,716.87 | 7,858.42 | 0.0M |
| 2025-07-07 | 7,733.23 | 7,786.93 | 7,688.93 | 7,771.87 | 0.0M |
| 2025-07-04 | 7,753.65 | 7,753.65 | 7,638.73 | 7,718.74 | 0.0M |
| 2025-07-03 | 7,854.57 | 7,861.97 | 7,761.42 | 7,837.02 | 0.0M |
| 2025-07-02 | 7,749.64 | 7,868.95 | 7,676.72 | 7,804.95 | 0.0M |
| 2025-07-01 | 7,677.80 | 7,680.10 | 7,553.74 | 7,653.94 | 0.0M |
| 2025-06-30 | 7,748.52 | 7,748.52 | 7,640.79 | 7,651.07 | 0.0M |
| 2025-06-27 | 7,549.89 | 7,703.85 | 7,543.20 | 7,703.85 | 0.0M |
| 2025-06-26 | 7,498.94 | 7,514.02 | 7,390.65 | 7,440.01 | 0.0M |
| 2025-06-25 | 7,585.38 | 7,641.27 | 7,440.31 | 7,442.15 | 0.0M |
| 2025-06-24 | 7,637.04 | 7,680.73 | 7,538.38 | 7,557.37 | 0.0M |
| 2025-06-23 | 7,428.20 | 7,523.22 | 7,339.88 | 7,403.77 | 0.0M |
| 2025-06-20 | 7,522.59 | 7,600.68 | 7,480.86 | 7,507.78 | 0.0M |
| 2025-06-19 | 7,541.38 | 7,567.03 | 7,436.94 | 7,436.94 | 0.0M |
| 2025-06-18 | 7,687.42 | 7,732.85 | 7,594.88 | 7,624.85 | 0.0M |
| 2025-06-17 | 7,687.46 | 7,718.85 | 7,606.04 | 7,680.53 | 0.0M |
| 2025-06-16 | 7,728.07 | 7,853.04 | 7,724.95 | 7,798.89 | 0.0M |
| 2025-06-13 | 7,655.59 | 7,743.79 | 7,633.53 | 7,685.18 | 0.0M |
| 2025-06-12 | 7,799.52 | 7,885.74 | 7,712.85 | 7,848.25 | 0.0M |
| 2025-06-11 | 7,941.63 | 8,000.91 | 7,870.63 | 7,870.63 | 0.0M |
| 2025-06-10 | 7,888.88 | 7,951.46 | 7,858.32 | 7,928.95 | 0.0M |
| 2025-06-09 | 7,910.42 | 7,943.84 | 7,861.36 | 7,900.70 | 0.0M |
| 2025-06-06 | 7,900.31 | 7,941.08 | 7,849.59 | 7,920.56 | 0.0M |
| 2025-06-05 | 7,933.96 | 8,008.90 | 7,833.21 | 7,891.51 | 0.0M |
| 2025-06-04 | 7,901.89 | 7,999.13 | 7,870.19 | 7,921.30 | 0.0M |
| 2025-06-03 | 7,816.14 | 7,842.63 | 7,709.49 | 7,839.38 | 0.0M |
| 2025-06-02 | 7,734.00 | 7,793.15 | 7,641.31 | 7,778.88 | 0.0M |
| 2025-05-30 | 7,856.55 | 7,928.19 | 7,799.70 | 7,807.77 | 0.0M |
| 2025-05-29 | 8,036.04 | 8,042.42 | 7,860.08 | 7,860.08 | 0.0M |
| 2025-05-28 | 7,948.21 | 8,005.59 | 7,871.34 | 7,872.40 | 0.0M |
| 2025-05-27 | 7,930.68 | 8,011.65 | 7,913.66 | 7,951.56 | 0.0M |
| 2025-05-26 | 7,955.36 | 7,969.70 | 7,888.68 | 7,945.35 | 0.0M |
| 2025-05-23 | 8,029.81 | 8,054.45 | 7,507.71 | 7,739.78 | 0.0M |
| 2025-05-22 | 8,017.60 | 8,051.46 | 7,887.53 | 8,005.05 | 0.0M |
| 2025-05-21 | 8,106.60 | 8,141.25 | 8,023.26 | 8,099.92 | 0.0M |
| 2025-05-20 | 8,070.40 | 8,183.80 | 8,027.03 | 8,157.10 | 0.0M |
| 2025-05-19 | 7,970.72 | 8,030.42 | 7,910.67 | 8,030.42 | 0.0M |
| 2025-05-16 | 7,951.45 | 8,033.02 | 7,912.76 | 7,975.14 | 0.0M |
| 2025-05-15 | 7,813.62 | 7,908.78 | 7,802.05 | 7,908.78 | 0.0M |
| 2025-05-14 | 7,952.80 | 7,957.56 | 7,812.07 | 7,874.86 | 0.0M |
| 2025-05-13 | 7,887.87 | 7,961.36 | 7,883.99 | 7,950.20 | 0.0M |
| 2025-05-12 | 7,784.79 | 7,942.61 | 7,752.30 | 7,883.14 | 0.0M |
| 2025-05-09 | 7,604.79 | 7,673.43 | 7,587.42 | 7,627.78 | 0.0M |
| 2025-05-08 | 7,459.21 | 7,580.97 | 7,437.86 | 7,531.75 | 0.0M |
| 2025-05-07 | 7,474.50 | 7,495.55 | 7,367.08 | 7,393.72 | 0.0M |
| 2025-05-06 | 7,610.81 | 7,617.11 | 7,423.84 | 7,520.25 | 0.0M |
| 2025-05-05 | 7,596.58 | 7,619.86 | 7,552.75 | 7,581.63 | 0.0M |
| 2025-05-02 | 7,480.25 | 7,613.35 | 7,420.84 | 7,595.73 | 0.0M |
| 2025-04-30 | 7,245.34 | 7,288.47 | 7,103.77 | 7,259.07 | 0.0M |
| 2025-04-29 | 7,218.48 | 7,249.36 | 7,144.74 | 7,187.27 | 0.0M |
| 2025-04-28 | 7,203.86 | 7,306.89 | 7,203.86 | 7,221.88 | 0.0M |
| 2025-04-25 | 7,206.35 | 7,223.11 | 7,130.60 | 7,151.55 | 0.0M |
| 2025-04-24 | 6,964.61 | 7,074.92 | 6,894.46 | 7,066.44 | 0.0M |
| 2025-04-23 | 6,869.11 | 7,146.87 | 6,869.11 | 7,013.15 | 0.0M |
| 2025-04-22 | 6,651.50 | 6,727.37 | 6,530.83 | 6,727.37 | 0.0M |
| 2025-04-17 | 6,666.84 | 6,702.90 | 6,567.85 | 6,619.21 | 0.0M |
| 2025-04-16 | 6,602.33 | 6,704.33 | 6,542.64 | 6,700.35 | 0.0M |
| 2025-04-15 | 6,565.03 | 6,726.77 | 6,537.21 | 6,710.81 | 0.0M |
| 2025-04-14 | 6,536.02 | 6,661.52 | 6,509.14 | 6,598.29 | 0.0M |
| 2025-04-11 | 6,455.39 | 6,478.72 | 6,128.28 | 6,301.16 | 0.0M |
| 2025-04-10 | 6,631.94 | 6,782.90 | 6,339.39 | 6,339.39 | 0.0M |
| 2025-04-09 | 5,958.57 | 6,130.87 | 5,763.28 | 5,888.52 | 0.0M |
| 2025-04-08 | 6,199.51 | 6,448.23 | 6,053.66 | 6,311.01 | 0.0M |
| 2025-04-07 | 5,787.25 | 6,666.12 | 5,712.15 | 6,010.71 | 0.0M |
| 2025-04-04 | 7,167.26 | 7,178.91 | 6,534.69 | 6,647.93 | 0.0M |
| 2025-04-03 | 7,447.87 | 7,549.49 | 7,240.63 | 7,268.33 | 0.0M |
| 2025-04-02 | 7,767.86 | 7,784.80 | 7,652.90 | 7,783.65 | 0.0M |
| 2025-04-01 | 7,742.62 | 7,834.73 | 7,697.98 | 7,819.04 | 0.0M |
| 2025-03-31 | 7,768.43 | 7,776.19 | 7,577.56 | 7,651.38 | 0.0M |
| 2025-03-28 | 7,970.34 | 8,023.39 | 7,860.25 | 7,903.51 | 0.0M |
| 2025-03-27 | 8,010.18 | 8,105.59 | 7,925.33 | 8,053.36 | 0.0M |
| 2025-03-26 | 8,322.64 | 8,334.74 | 8,125.01 | 8,136.17 | 0.0M |
| 2025-03-25 | 8,146.57 | 8,348.20 | 8,146.57 | 8,279.66 | 0.0M |
| 2025-03-24 | 8,272.89 | 8,292.63 | 8,065.44 | 8,105.96 | 0.0M |
| 2025-03-21 | 8,188.50 | 8,215.38 | 8,082.44 | 8,149.11 | 0.0M |
| 2025-03-20 | 8,398.19 | 8,405.17 | 8,188.23 | 8,254.27 | 0.0M |
| 2025-03-19 | 8,277.38 | 8,435.25 | 8,260.69 | 8,414.03 | 0.0M |
| 2025-03-18 | 8,270.44 | 8,350.22 | 8,249.54 | 8,298.28 | 0.0M |
| 2025-03-17 | 8,135.81 | 8,243.85 | 8,088.20 | 8,216.28 | 0.0M |
| 2025-03-14 | 7,917.28 | 8,157.95 | 7,902.00 | 8,125.61 | 0.0M |
| 2025-03-13 | 8,037.29 | 8,136.18 | 7,924.99 | 7,945.90 | 0.0M |
| 2025-03-12 | 8,083.03 | 8,216.08 | 7,948.44 | 8,048.82 | 0.0M |
| 2025-03-11 | 8,260.02 | 8,299.00 | 7,912.85 | 7,955.22 | 0.0M |
| 2025-03-10 | 8,404.02 | 8,430.79 | 8,153.61 | 8,170.50 | 0.0M |
| 2025-03-07 | 8,410.54 | 8,440.66 | 8,209.49 | 8,322.58 | 0.0M |
| 2025-03-06 | 8,541.22 | 8,547.92 | 8,288.11 | 8,482.36 | 0.0M |
| 2025-03-05 | 8,434.37 | 8,579.01 | 8,388.41 | 8,433.70 | 0.0M |
| 2025-03-04 | 8,311.65 | 8,361.67 | 8,081.73 | 8,178.62 | 0.0M |
| 2025-03-03 | 8,369.58 | 8,613.05 | 8,263.35 | 8,493.79 | 0.0M |
| 2025-02-28 | 8,182.97 | 8,315.26 | 8,151.12 | 8,315.26 | 0.0M |
| 2025-02-27 | 8,300.81 | 8,367.98 | 8,185.60 | 8,297.29 | 0.0M |
| 2025-02-26 | 8,301.39 | 8,434.88 | 8,261.33 | 8,383.21 | 0.0M |
| 2025-02-25 | 8,224.10 | 8,309.53 | 8,178.62 | 8,194.87 | 0.0M |
| 2025-02-24 | 8,375.98 | 8,400.28 | 8,222.94 | 8,277.23 | 0.0M |
| 2025-02-21 | 8,376.90 | 8,464.19 | 8,353.54 | 8,410.34 | 0.0M |
| 2025-02-20 | 8,382.76 | 8,448.38 | 8,314.07 | 8,345.40 | 0.0M |
| 2025-02-19 | 8,518.48 | 8,525.19 | 8,293.57 | 8,321.40 | 0.0M |
| 2025-02-18 | 8,520.21 | 8,559.99 | 8,426.27 | 8,521.49 | 0.0M |
| 2025-02-17 | 8,470.07 | 8,506.59 | 8,437.99 | 8,486.08 | 0.0M |
| 2025-02-14 | 8,436.46 | 8,535.71 | 8,417.52 | 8,465.22 | 0.0M |
| 2025-02-13 | 8,347.94 | 8,460.56 | 8,288.09 | 8,436.12 | 0.0M |
| 2025-02-12 | 8,183.25 | 8,239.09 | 8,071.65 | 8,188.50 | 0.0M |
| 2025-02-11 | 8,129.93 | 8,179.06 | 8,094.74 | 8,162.16 | 0.0M |
| 2025-02-10 | 8,059.36 | 8,132.81 | 8,046.00 | 8,116.83 | 0.0M |
| 2025-02-07 | 8,103.22 | 8,161.39 | 8,015.01 | 8,051.79 | 0.0M |
| 2025-02-06 | 7,944.12 | 8,157.15 | 7,920.13 | 8,122.64 | 0.0M |
| 2025-02-05 | 7,885.30 | 7,909.56 | 7,824.41 | 7,891.48 | 0.0M |
| 2025-02-04 | 7,849.78 | 7,939.85 | 7,725.96 | 7,921.67 | 0.0M |
| 2025-02-03 | 7,681.58 | 7,861.52 | 7,680.66 | 7,819.88 | 0.0M |
| 2025-01-31 | 8,022.63 | 8,107.18 | 7,971.10 | 8,014.06 | 0.0M |
| 2025-01-30 | 7,923.37 | 8,017.97 | 7,892.91 | 7,997.58 | 0.0M |
| 2025-01-29 | 7,864.67 | 7,898.48 | 7,812.68 | 7,860.19 | 0.0M |
| 2025-01-28 | 7,914.59 | 8,027.29 | 7,874.57 | 7,910.76 | 0.0M |
| 2025-01-27 | 7,863.79 | 7,973.86 | 7,804.87 | 7,929.94 | 0.0M |
| 2025-01-24 | 8,037.10 | 8,097.07 | 7,927.45 | 7,974.41 | 0.0M |
| 2025-01-23 | 7,823.00 | 7,913.66 | 7,779.25 | 7,905.00 | 0.0M |
| 2025-01-22 | 7,689.12 | 7,868.02 | 7,670.06 | 7,795.85 | 0.0M |
| 2025-01-21 | 7,573.93 | 7,672.93 | 7,552.16 | 7,665.45 | 0.0M |
| 2025-01-20 | 7,570.30 | 7,656.70 | 7,541.27 | 7,592.58 | 0.0M |
| 2025-01-17 | 7,500.20 | 7,591.88 | 7,466.85 | 7,548.10 | 0.0M |
| 2025-01-16 | 7,320.88 | 7,403.31 | 7,275.89 | 7,403.31 | 0.0M |
| 2025-01-15 | 7,048.38 | 7,175.79 | 6,988.24 | 7,099.70 | 0.0M |
| 2025-01-14 | 7,113.98 | 7,147.54 | 7,003.89 | 7,004.23 | 0.0M |
| 2025-01-13 | 6,977.07 | 7,005.30 | 6,870.31 | 6,975.33 | 0.0M |
| 2025-01-10 | 7,141.75 | 7,191.28 | 6,993.90 | 7,019.53 | 0.0M |
| 2025-01-09 | 7,002.08 | 7,159.20 | 6,986.82 | 7,132.99 | 0.0M |
| 2025-01-08 | 7,131.93 | 7,145.85 | 6,955.70 | 7,061.88 | 0.0M |
| 2025-01-07 | 7,060.88 | 7,185.13 | 6,996.63 | 7,132.86 | 0.0M |
| 2025-01-06 | 6,805.50 | 7,067.82 | 6,789.02 | 7,050.79 | 0.0M |
| 2025-01-03 | 6,948.67 | 6,948.67 | 6,727.65 | 6,749.58 | 0.0M |
| 2025-01-02 | 6,924.24 | 6,970.50 | 6,756.77 | 6,960.20 | 0.0M |