7,493.33
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 7,462.75 | 7,504.00 | 7,433.43 | 7,493.33 | 11,179.7M |
| 2025-09-29 | 7,362.50 | 7,485.44 | 7,355.53 | 7,447.68 | 13,116.0M |
| 2025-09-26 | 7,386.54 | 7,415.06 | 7,320.92 | 7,333.68 | 10,176.1M |
| 2025-09-25 | 7,425.72 | 7,484.80 | 7,401.54 | 7,434.88 | 10,734.6M |
| 2025-09-24 | 7,256.69 | 7,428.32 | 7,253.28 | 7,420.19 | 10,841.0M |
| 2025-09-23 | 7,333.86 | 7,348.68 | 7,226.28 | 7,284.05 | 12,243.6M |
| 2025-09-22 | 7,329.47 | 7,342.50 | 7,281.92 | 7,319.80 | 9,169.4M |
| 2025-09-19 | 7,339.49 | 7,373.52 | 7,303.46 | 7,335.35 | 11,613.1M |
| 2025-09-18 | 7,339.49 | 7,484.09 | 7,265.13 | 7,328.49 | 14,500.3M |
| 2025-09-17 | 7,346.24 | 7,453.93 | 7,344.24 | 7,445.41 | 11,077.9M |
| 2025-09-16 | 7,341.64 | 7,364.28 | 7,292.07 | 7,317.07 | 11,259.3M |
| 2025-09-15 | 7,310.22 | 7,376.76 | 7,297.17 | 7,334.39 | 10,689.1M |
| 2025-09-12 | 7,335.39 | 7,362.50 | 7,289.86 | 7,297.55 | 11,658.4M |
| 2025-09-11 | 7,157.77 | 7,273.68 | 7,128.51 | 7,246.00 | 12,622.3M |
| 2025-09-10 | 7,181.64 | 7,243.72 | 7,177.74 | 7,205.07 | 10,760.0M |
| 2025-09-09 | 7,127.05 | 7,197.64 | 7,111.60 | 7,162.54 | 10,381.8M |
| 2025-09-08 | 7,071.77 | 7,138.01 | 7,063.88 | 7,123.54 | 13,005.2M |
| 2025-09-05 | 6,957.78 | 7,071.31 | 6,943.78 | 7,059.32 | 11,952.5M |
| 2025-09-04 | 7,063.47 | 7,066.17 | 6,913.07 | 6,951.57 | 15,592.4M |
| 2025-09-03 | 7,120.99 | 7,145.90 | 7,012.51 | 7,043.61 | 11,503.4M |
| 2025-09-02 | 7,098.85 | 7,149.54 | 7,051.36 | 7,093.84 | 14,427.3M |
| 2025-09-01 | 7,079.59 | 7,103.60 | 7,057.96 | 7,093.91 | 14,836.2M |
| 2025-08-29 | 6,940.87 | 7,026.06 | 6,936.67 | 6,978.03 | 16,664.5M |
| 2025-08-28 | 6,920.23 | 6,953.81 | 6,858.29 | 6,933.15 | 13,711.4M |
| 2025-08-27 | 7,081.19 | 7,096.10 | 6,951.77 | 6,963.04 | 14,219.0M |
| 2025-08-26 | 7,086.47 | 7,122.68 | 7,065.91 | 7,067.75 | 11,545.5M |
| 2025-08-25 | 7,041.61 | 7,134.96 | 7,030.59 | 7,120.26 | 15,756.9M |
| 2025-08-22 | 6,900.90 | 6,983.27 | 6,899.34 | 6,982.16 | 13,291.8M |
| 2025-08-21 | 6,888.72 | 6,907.36 | 6,853.21 | 6,877.93 | 12,121.7M |
| 2025-08-20 | 6,819.49 | 6,890.66 | 6,793.91 | 6,878.15 | 11,117.9M |
| 2025-08-19 | 6,880.13 | 6,900.65 | 6,845.70 | 6,854.82 | 11,071.1M |
| 2025-08-18 | 6,865.46 | 6,937.09 | 6,856.10 | 6,864.68 | 13,998.4M |
| 2025-08-15 | 6,829.16 | 6,870.74 | 6,802.55 | 6,856.57 | 13,908.5M |
| 2025-08-14 | 6,901.65 | 6,932.79 | 6,851.63 | 6,866.06 | 10,255.2M |
| 2025-08-13 | 6,777.31 | 6,862.44 | 6,774.99 | 6,862.44 | 10,461.6M |
| 2025-08-12 | 6,699.23 | 6,749.49 | 6,699.23 | 6,738.28 | 8,235.7M |
| 2025-08-11 | 6,716.52 | 6,727.63 | 6,684.02 | 6,711.38 | 8,341.9M |
| 2025-08-08 | 6,735.64 | 6,744.07 | 6,698.36 | 6,704.38 | 7,237.1M |
| 2025-08-07 | 6,752.27 | 6,762.53 | 6,704.81 | 6,751.02 | 8,066.2M |
| 2025-08-06 | 6,716.96 | 6,756.12 | 6,711.66 | 6,734.59 | 7,496.3M |
| 2025-08-05 | 6,684.37 | 6,731.03 | 6,668.90 | 6,730.40 | 8,624.9M |
| 2025-08-04 | 6,618.12 | 6,678.70 | 6,602.98 | 6,674.08 | 8,196.4M |
| 2025-08-01 | 6,679.13 | 6,714.12 | 6,638.60 | 6,640.11 | 9,633.3M |
| 2025-07-31 | 6,754.34 | 6,754.59 | 6,666.85 | 6,676.41 | 11,558.8M |
| 2025-07-30 | 6,780.34 | 6,848.94 | 6,745.59 | 6,778.39 | 10,692.1M |
| 2025-07-29 | 6,813.62 | 6,826.18 | 6,768.04 | 6,821.25 | 9,517.2M |
| 2025-07-28 | 6,821.26 | 6,859.00 | 6,799.41 | 6,832.78 | 9,124.7M |
| 2025-07-25 | 6,844.78 | 6,847.69 | 6,786.09 | 6,806.52 | 9,694.0M |
| 2025-07-24 | 6,854.85 | 6,886.32 | 6,837.85 | 6,869.28 | 11,191.8M |
| 2025-07-23 | 6,819.98 | 6,890.55 | 6,799.45 | 6,860.67 | 12,747.7M |
| 2025-07-22 | 6,744.34 | 6,779.51 | 6,699.68 | 6,779.48 | 12,724.4M |
| 2025-07-21 | 6,745.54 | 6,745.64 | 6,709.19 | 6,739.40 | 10,349.2M |
| 2025-07-18 | 6,682.34 | 6,709.43 | 6,661.67 | 6,704.98 | 8,133.8M |
| 2025-07-17 | 6,630.66 | 6,662.48 | 6,609.98 | 6,635.64 | 8,025.4M |
| 2025-07-16 | 6,668.49 | 6,703.88 | 6,622.02 | 6,630.11 | 7,857.2M |
| 2025-07-15 | 6,582.86 | 6,646.88 | 6,541.04 | 6,645.74 | 9,173.9M |
| 2025-07-14 | 6,550.97 | 6,591.14 | 6,546.45 | 6,571.78 | 9,639.9M |
| 2025-07-11 | 6,545.62 | 6,657.75 | 6,545.60 | 6,555.17 | 14,018.2M |
| 2025-07-10 | 6,507.69 | 6,574.31 | 6,501.90 | 6,550.60 | 10,835.8M |
| 2025-07-09 | 6,541.48 | 6,559.29 | 6,502.04 | 6,512.03 | 8,743.7M |
| 2025-07-08 | 6,510.31 | 6,562.14 | 6,501.49 | 6,557.87 | 7,739.0M |
| 2025-07-07 | 6,487.25 | 6,505.29 | 6,460.02 | 6,501.47 | 6,668.1M |
| 2025-07-04 | 6,472.03 | 6,554.96 | 6,450.21 | 6,504.86 | 8,790.0M |
| 2025-07-03 | 6,520.60 | 6,527.51 | 6,462.22 | 6,496.65 | 7,844.0M |
| 2025-07-02 | 6,542.93 | 6,550.85 | 6,494.85 | 6,518.39 | 7,781.6M |
| 2025-07-01 | 6,493.44 | 6,502.56 | 6,482.89 | 6,499.17 | 4,956.4M |
| 2025-06-30 | 6,519.88 | 6,522.74 | 6,476.91 | 6,492.22 | 8,522.8M |
| 2025-06-27 | 6,588.40 | 6,599.41 | 6,513.44 | 6,526.91 | 11,563.9M |
| 2025-06-26 | 6,578.66 | 6,587.71 | 6,555.52 | 6,572.36 | 8,933.6M |
| 2025-06-25 | 6,554.07 | 6,618.98 | 6,530.73 | 6,607.01 | 10,791.1M |
| 2025-06-24 | 6,461.15 | 6,543.10 | 6,461.15 | 6,529.93 | 10,188.6M |
| 2025-06-23 | 6,365.62 | 6,444.79 | 6,347.68 | 6,437.75 | 8,442.3M |
| 2025-06-20 | 6,366.43 | 6,414.37 | 6,364.85 | 6,410.74 | 9,002.5M |
| 2025-06-19 | 6,429.72 | 6,434.42 | 6,345.49 | 6,358.36 | 8,206.6M |
| 2025-06-18 | 6,481.20 | 6,487.48 | 6,429.56 | 6,449.13 | 7,815.8M |
| 2025-06-17 | 6,509.36 | 6,519.02 | 6,474.57 | 6,493.37 | 7,297.4M |
| 2025-06-16 | 6,440.27 | 6,507.49 | 6,425.88 | 6,496.49 | 8,443.3M |
| 2025-06-13 | 6,485.83 | 6,518.34 | 6,444.45 | 6,465.85 | 10,613.8M |
| 2025-06-12 | 6,553.64 | 6,569.36 | 6,511.80 | 6,518.74 | 8,200.9M |
| 2025-06-11 | 6,540.53 | 6,597.16 | 6,538.76 | 6,585.15 | 8,298.3M |
| 2025-06-10 | 6,562.30 | 6,579.48 | 6,494.89 | 6,528.99 | 9,055.7M |
| 2025-06-09 | 6,523.57 | 6,561.78 | 6,511.60 | 6,550.01 | 8,482.4M |
| 2025-06-06 | 6,518.00 | 6,525.36 | 6,476.15 | 6,486.22 | 7,308.4M |
| 2025-06-05 | 6,510.76 | 6,517.36 | 6,481.34 | 6,517.14 | 7,648.3M |
| 2025-06-04 | 6,447.61 | 6,492.87 | 6,441.86 | 6,475.04 | 7,440.9M |
| 2025-06-03 | 6,405.74 | 6,457.66 | 6,403.74 | 6,446.34 | 8,459.2M |
| 2025-06-02 | 6,371.87 | 6,393.66 | 6,317.47 | 6,390.58 | 1,585.6M |
| 2025-05-30 | 6,435.24 | 6,446.31 | 6,384.94 | 6,410.13 | 8,868.1M |
| 2025-05-29 | 6,434.14 | 6,505.01 | 6,423.99 | 6,489.51 | 7,238.9M |
| 2025-05-28 | 6,466.11 | 6,478.26 | 6,422.84 | 6,431.85 | 6,080.8M |
| 2025-05-27 | 6,431.72 | 6,463.50 | 6,411.80 | 6,454.93 | 6,423.9M |
| 2025-05-26 | 6,507.31 | 6,515.70 | 6,430.83 | 6,446.21 | 7,347.0M |
| 2025-05-23 | 6,561.20 | 6,603.68 | 6,518.55 | 6,533.96 | 7,630.1M |
| 2025-05-22 | 6,597.24 | 6,598.81 | 6,548.19 | 6,560.08 | 6,905.0M |
| 2025-05-21 | 6,589.96 | 6,638.72 | 6,583.24 | 6,613.05 | 7,089.5M |
| 2025-05-20 | 6,522.59 | 6,587.93 | 6,512.19 | 6,575.31 | 6,741.5M |
| 2025-05-19 | 6,488.96 | 6,528.01 | 6,456.33 | 6,508.93 | 6,601.9M |
| 2025-05-16 | 6,526.99 | 6,545.23 | 6,496.23 | 6,526.32 | 7,537.4M |
| 2025-05-15 | 6,644.02 | 6,647.97 | 6,574.54 | 6,590.52 | 8,454.4M |
| 2025-05-14 | 6,540.21 | 6,645.37 | 6,531.78 | 6,640.97 | 10,577.1M |
| 2025-05-13 | 6,596.09 | 6,596.09 | 6,496.33 | 6,503.59 | 8,788.7M |
| 2025-05-12 | 6,515.35 | 6,602.31 | 6,473.04 | 6,582.28 | 10,176.0M |
| 2025-05-09 | 6,448.06 | 6,473.01 | 6,425.09 | 6,452.06 | 7,047.9M |
| 2025-05-08 | 6,365.23 | 6,483.10 | 6,364.97 | 6,436.25 | 7,465.6M |
| 2025-05-07 | 6,504.09 | 6,511.05 | 6,387.40 | 6,390.52 | 9,932.3M |
| 2025-05-06 | 6,387.21 | 6,399.48 | 6,331.66 | 6,384.19 | 8,672.1M |
| 2025-05-05 | 6,305.24 | 6,370.95 | 6,289.22 | 6,363.17 | 0.0M |
| 2025-05-02 | 6,305.24 | 6,370.95 | 6,289.22 | 6,363.17 | 1,262.1M |
| 2025-05-01 | 6,293.83 | 6,293.85 | 6,245.35 | 6,292.81 | 10,029.1M |
| 2025-04-30 | 6,293.83 | 6,293.85 | 6,245.35 | 6,292.81 | 10,029.1M |
| 2025-04-29 | 6,325.09 | 6,345.16 | 6,275.82 | 6,286.77 | 6,744.7M |
| 2025-04-28 | 6,333.96 | 6,334.55 | 6,283.35 | 6,316.99 | 7,256.5M |
| 2025-04-25 | 6,333.59 | 6,369.78 | 6,301.33 | 6,311.32 | 7,334.4M |
| 2025-04-24 | 6,309.89 | 6,334.94 | 6,254.21 | 6,292.50 | 6,832.9M |
| 2025-04-23 | 6,353.51 | 6,357.54 | 6,285.06 | 6,316.39 | 7,786.5M |
| 2025-04-22 | 6,184.61 | 6,251.71 | 6,171.04 | 6,234.06 | 8,122.9M |
| 2025-04-21 | 6,201.90 | 6,216.68 | 6,197.37 | 6,202.71 | 5,155.7M |
| 2025-04-18 | 6,195.85 | 6,213.20 | 6,191.28 | 6,204.60 | 4,667.3M |
| 2025-04-17 | 6,134.72 | 6,216.10 | 6,127.04 | 6,206.03 | 7,602.5M |
| 2025-04-16 | 6,184.07 | 6,189.64 | 6,090.61 | 6,156.74 | 10,058.3M |
| 2025-04-15 | 6,245.12 | 6,245.14 | 6,183.25 | 6,226.52 | 8,545.3M |
| 2025-04-14 | 6,201.38 | 6,236.24 | 6,164.45 | 6,199.46 | 10,388.9M |
| 2025-04-11 | 6,062.82 | 6,176.32 | 6,017.14 | 6,126.11 | 10,911.4M |
| 2025-04-10 | 6,157.53 | 6,216.46 | 6,066.99 | 6,098.13 | 14,122.7M |
| 2025-04-09 | 5,834.66 | 6,061.97 | 5,792.77 | 6,025.45 | 18,390.9M |
| 2025-04-08 | 5,902.37 | 5,990.81 | 5,860.58 | 5,970.14 | 19,592.6M |
| 2025-04-07 | 6,030.82 | 6,116.17 | 5,774.56 | 5,833.06 | 24,938.0M |
| 2025-04-04 | 6,432.90 | 6,549.36 | 6,432.90 | 6,516.77 | 9,216.4M |
| 2025-04-03 | 6,432.90 | 6,549.36 | 6,432.90 | 6,516.77 | 9,216.4M |
| 2025-04-02 | 6,567.50 | 6,613.26 | 6,534.28 | 6,571.20 | 7,685.2M |
| 2025-04-01 | 6,585.33 | 6,628.56 | 6,560.19 | 6,575.72 | 9,030.1M |
| 2025-03-31 | 6,595.61 | 6,641.17 | 6,533.89 | 6,559.82 | 10,863.5M |
| 2025-03-28 | 6,685.98 | 6,705.06 | 6,601.51 | 6,639.22 | 7,425.2M |
| 2025-03-27 | 6,643.75 | 6,731.31 | 6,607.38 | 6,668.61 | 7,773.0M |
| 2025-03-26 | 6,629.15 | 6,674.89 | 6,614.52 | 6,637.45 | 7,644.3M |
| 2025-03-25 | 6,678.88 | 6,705.16 | 6,610.19 | 6,623.38 | 8,844.0M |
| 2025-03-24 | 6,669.28 | 6,734.33 | 6,634.36 | 6,715.41 | 8,855.8M |
| 2025-03-21 | 6,762.24 | 6,797.65 | 6,631.40 | 6,651.39 | 10,394.2M |
| 2025-03-20 | 6,917.99 | 6,918.03 | 6,776.66 | 6,783.52 | 8,487.9M |
| 2025-03-19 | 6,897.16 | 6,956.59 | 6,873.08 | 6,924.66 | 9,327.0M |
| 2025-03-18 | 6,906.16 | 6,916.83 | 6,861.07 | 6,914.39 | 8,464.5M |
| 2025-03-17 | 6,837.73 | 6,846.02 | 6,777.43 | 6,789.70 | 9,247.3M |
| 2025-03-14 | 6,643.08 | 6,816.66 | 6,625.80 | 6,774.44 | 13,039.7M |
| 2025-03-13 | 6,620.66 | 6,638.45 | 6,536.33 | 6,590.64 | 8,516.2M |
| 2025-03-12 | 6,688.69 | 6,700.96 | 6,581.66 | 6,623.74 | 8,998.6M |
| 2025-03-11 | 6,539.08 | 6,670.19 | 6,538.43 | 6,656.57 | 8,215.6M |
| 2025-03-10 | 6,725.23 | 6,761.10 | 6,614.54 | 6,658.23 | 8,953.4M |
| 2025-03-07 | 6,746.42 | 6,854.88 | 6,722.19 | 6,755.70 | 9,864.7M |
| 2025-03-06 | 6,691.09 | 6,788.78 | 6,688.36 | 6,786.81 | 12,096.6M |
| 2025-03-05 | 6,517.39 | 6,601.33 | 6,495.67 | 6,586.99 | 9,941.8M |
| 2025-03-04 | 6,426.64 | 6,504.47 | 6,392.07 | 6,478.72 | 9,251.0M |
| 2025-03-03 | 6,538.03 | 6,609.73 | 6,474.20 | 6,510.92 | 10,664.1M |
| 2025-02-28 | 6,657.34 | 6,663.74 | 6,481.53 | 6,501.04 | 13,584.7M |
| 2025-02-27 | 6,685.10 | 6,747.29 | 6,609.19 | 6,672.41 | 13,520.1M |
| 2025-02-26 | 6,565.00 | 6,721.20 | 6,564.94 | 6,682.99 | 11,709.8M |
| 2025-02-25 | 6,484.79 | 6,590.73 | 6,484.79 | 6,533.04 | 11,147.9M |
| 2025-02-24 | 6,700.06 | 6,742.81 | 6,612.83 | 6,638.10 | 13,539.3M |
| 2025-02-21 | 6,597.68 | 6,695.61 | 6,553.67 | 6,695.47 | 14,943.9M |
| 2025-02-20 | 6,526.21 | 6,541.50 | 6,450.59 | 6,481.49 | 10,000.3M |
| 2025-02-19 | 6,534.60 | 6,591.20 | 6,507.35 | 6,573.92 | 11,286.7M |
| 2025-02-18 | 6,518.11 | 6,648.42 | 6,509.63 | 6,581.16 | 13,544.7M |
| 2025-02-17 | 6,566.19 | 6,604.21 | 6,440.35 | 6,513.13 | 14,297.3M |
| 2025-02-14 | 6,361.57 | 6,513.89 | 6,361.23 | 6,513.19 | 12,201.5M |
| 2025-02-13 | 6,354.75 | 6,485.78 | 6,313.67 | 6,331.62 | 11,900.0M |
| 2025-02-12 | 6,245.36 | 6,340.89 | 6,218.44 | 6,340.89 | 10,465.1M |
| 2025-02-11 | 6,298.17 | 6,300.83 | 6,205.55 | 6,211.54 | 9,937.8M |
| 2025-02-10 | 6,204.56 | 6,281.20 | 6,198.54 | 6,270.54 | 10,880.2M |
| 2025-02-07 | 6,095.60 | 6,206.27 | 6,076.38 | 6,180.60 | 12,566.0M |
| 2025-02-06 | 6,016.87 | 6,103.20 | 6,002.69 | 6,103.20 | 8,857.0M |
| 2025-02-05 | 6,096.15 | 6,096.20 | 5,989.66 | 6,022.27 | 9,236.8M |
| 2025-02-04 | 6,009.75 | 6,078.63 | 5,986.18 | 6,069.38 | 2,196.6M |
| 2025-02-03 | 5,935.41 | 5,962.24 | 5,884.75 | 5,961.12 | 1,593.3M |
| 2025-01-31 | 5,960.38 | 5,960.54 | 5,938.79 | 5,950.40 | 679.2M |
| 2025-01-30 | 5,960.38 | 5,960.54 | 5,938.79 | 5,950.40 | 0.0M |
| 2025-01-29 | 5,960.38 | 5,960.54 | 5,938.79 | 5,950.40 | 0.0M |
| 2025-01-28 | 5,960.38 | 5,960.54 | 5,938.79 | 5,950.40 | 679.2M |
| 2025-01-27 | 5,922.45 | 5,973.68 | 5,922.17 | 5,943.28 | 8,844.5M |
| 2025-01-24 | 5,850.60 | 5,921.13 | 5,836.40 | 5,902.16 | 9,285.8M |
| 2025-01-23 | 5,866.52 | 5,923.31 | 5,825.53 | 5,839.71 | 11,364.9M |
| 2025-01-22 | 5,893.25 | 5,895.54 | 5,813.41 | 5,827.18 | 8,324.9M |
| 2025-01-21 | 5,958.56 | 5,958.56 | 5,896.27 | 5,927.49 | 7,998.0M |
| 2025-01-20 | 5,890.57 | 5,959.09 | 5,890.42 | 5,920.54 | 8,164.9M |
| 2025-01-17 | 5,817.38 | 5,846.89 | 5,790.26 | 5,835.08 | 7,258.6M |
| 2025-01-16 | 5,839.99 | 5,888.28 | 5,784.61 | 5,831.84 | 7,966.3M |
| 2025-01-15 | 5,783.70 | 5,822.35 | 5,778.51 | 5,801.17 | 7,917.9M |
| 2025-01-14 | 5,680.56 | 5,827.61 | 5,677.08 | 5,801.13 | 9,618.6M |
| 2025-01-13 | 5,662.34 | 5,681.39 | 5,630.54 | 5,669.60 | 8,320.6M |
| 2025-01-10 | 5,786.96 | 5,799.33 | 5,705.23 | 5,707.24 | 7,896.4M |
| 2025-01-09 | 5,775.00 | 5,813.69 | 5,757.89 | 5,774.42 | 7,784.5M |
| 2025-01-08 | 5,793.03 | 5,830.34 | 5,728.91 | 5,785.42 | 10,409.5M |
| 2025-01-07 | 5,808.64 | 5,853.67 | 5,769.43 | 5,818.00 | 9,826.3M |
| 2025-01-06 | 5,903.61 | 5,904.56 | 5,841.26 | 5,872.21 | 9,010.6M |
| 2025-01-03 | 5,910.84 | 5,939.38 | 5,853.56 | 5,885.82 | 10,830.2M |
| 2025-01-02 | 6,022.38 | 6,023.93 | 5,866.74 | 5,889.89 | 13,833.5M |
| 2025-01-01 | 6,071.10 | 6,109.59 | 6,044.57 | 6,044.57 | 0.0M |