23,787.87
Last Update: 2025-09-29
| 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 | 23,601.19 | 23,756.04 | 23,579.25 | 23,739.47 | 45.0M |
| 2025-09-25 | 23,620.40 | 23,629.37 | 23,383.84 | 23,534.83 | 55.2M |
| 2025-09-24 | 23,601.50 | 23,736.60 | 23,499.98 | 23,666.81 | 53.9M |
| 2025-09-23 | 23,604.36 | 23,723.20 | 23,564.97 | 23,630.60 | 48.2M |
| 2025-09-22 | 23,567.49 | 23,589.25 | 23,424.44 | 23,536.47 | 53.7M |
| 2025-09-19 | 23,723.34 | 23,785.24 | 23,599.26 | 23,639.41 | 213.9M |
| 2025-09-18 | 23,577.06 | 23,690.47 | 23,557.81 | 23,674.53 | 54.3M |
| 2025-09-17 | 23,407.39 | 23,476.71 | 23,284.67 | 23,359.18 | 50.1M |
| 2025-09-16 | 23,711.99 | 23,717.67 | 23,317.30 | 23,329.24 | 51.2M |
| 2025-09-15 | 23,785.26 | 23,855.35 | 23,664.11 | 23,748.86 | 40.2M |
| 2025-09-12 | 23,767.34 | 23,793.06 | 23,604.36 | 23,698.15 | 43.8M |
| 2025-09-11 | 23,654.93 | 23,787.18 | 23,563.37 | 23,703.65 | 47.7M |
| 2025-09-10 | 23,837.17 | 23,883.58 | 23,600.47 | 23,632.95 | 49.1M |
| 2025-09-09 | 23,802.61 | 23,859.56 | 23,633.95 | 23,718.45 | 44.5M |
| 2025-09-08 | 23,771.86 | 23,830.12 | 23,655.47 | 23,807.13 | 48.6M |
| 2025-09-05 | 23,851.94 | 23,854.68 | 23,546.70 | 23,596.98 | 46.9M |
| 2025-09-04 | 23,664.79 | 23,800.12 | 23,610.45 | 23,770.33 | 46.9M |
| 2025-09-03 | 23,606.69 | 23,705.95 | 23,507.11 | 23,594.80 | 53.3M |
| 2025-09-02 | 23,975.34 | 23,990.81 | 23,482.67 | 23,487.33 | 54.3M |
| 2025-09-01 | 24,012.04 | 24,046.85 | 23,969.36 | 24,037.33 | 26.6M |
| 2025-08-29 | 23,949.43 | 24,063.55 | 23,881.98 | 23,902.21 | 45.7M |
| 2025-08-28 | 24,180.62 | 24,206.53 | 23,972.54 | 24,039.92 | 42.3M |
| 2025-08-27 | 24,174.62 | 24,198.30 | 23,977.99 | 24,046.21 | 43.6M |
| 2025-08-26 | 24,110.08 | 24,263.11 | 24,036.88 | 24,152.87 | 78.9M |
| 2025-08-25 | 24,232.02 | 24,377.38 | 24,224.15 | 24,273.12 | 31.5M |
| 2025-08-22 | 24,254.81 | 24,444.41 | 24,222.54 | 24,363.09 | 44.8M |
| 2025-08-21 | 24,274.42 | 24,306.06 | 24,179.91 | 24,293.34 | 39.4M |
| 2025-08-20 | 24,252.72 | 24,369.87 | 24,217.51 | 24,276.97 | 44.8M |
| 2025-08-19 | 24,357.23 | 24,441.00 | 24,283.55 | 24,423.07 | 43.7M |
| 2025-08-18 | 24,313.82 | 24,336.74 | 24,245.17 | 24,314.77 | 40.2M |
| 2025-08-15 | 24,530.70 | 24,536.11 | 24,327.60 | 24,359.30 | 47.1M |
| 2025-08-14 | 24,205.59 | 24,409.35 | 24,205.37 | 24,377.50 | 47.9M |
| 2025-08-13 | 24,156.51 | 24,247.39 | 24,138.79 | 24,185.59 | 48.6M |
| 2025-08-12 | 24,147.01 | 24,156.25 | 23,940.24 | 24,024.78 | 55.5M |
| 2025-08-11 | 24,206.26 | 24,219.09 | 24,030.05 | 24,081.34 | 41.6M |
| 2025-08-08 | 24,165.88 | 24,268.82 | 24,095.99 | 24,162.86 | 55.9M |
| 2025-08-07 | 23,910.87 | 24,392.04 | 23,899.46 | 24,192.50 | 75.7M |
| 2025-08-06 | 23,972.03 | 23,996.89 | 23,806.92 | 23,924.36 | 66.3M |
| 2025-08-05 | 23,914.32 | 23,979.59 | 23,785.08 | 23,846.07 | 58.1M |
| 2025-08-04 | 23,523.24 | 23,783.79 | 23,521.61 | 23,757.69 | 50.8M |
| 2025-08-01 | 23,786.91 | 23,802.73 | 23,380.94 | 23,425.97 | 69.5M |
| 2025-07-31 | 24,340.21 | 24,433.40 | 24,039.92 | 24,065.47 | 61.0M |
| 2025-07-30 | 24,169.26 | 24,302.77 | 24,138.21 | 24,262.22 | 51.2M |
| 2025-07-29 | 24,051.71 | 24,310.00 | 24,051.71 | 24,217.37 | 50.2M |
| 2025-07-28 | 24,424.67 | 24,444.47 | 23,942.12 | 23,970.36 | 52.7M |
| 2025-07-25 | 24,097.33 | 24,252.59 | 24,065.19 | 24,217.50 | 54.0M |
| 2025-07-24 | 24,502.99 | 24,514.93 | 24,235.44 | 24,295.93 | 78.0M |
| 2025-07-23 | 24,246.80 | 24,310.96 | 24,122.19 | 24,240.82 | 80.5M |
| 2025-07-22 | 24,236.09 | 24,237.41 | 23,921.83 | 24,041.90 | 49.2M |
| 2025-07-21 | 24,309.39 | 24,335.26 | 24,191.63 | 24,307.80 | 42.8M |
| 2025-07-18 | 24,483.66 | 24,494.88 | 24,251.36 | 24,289.51 | 47.7M |
| 2025-07-17 | 24,227.54 | 24,374.50 | 24,174.76 | 24,370.93 | 47.5M |
| 2025-07-16 | 24,011.99 | 24,207.81 | 23,968.95 | 24,009.38 | 51.7M |
| 2025-07-15 | 24,220.52 | 24,266.81 | 24,060.29 | 24,060.29 | 41.8M |
| 2025-07-14 | 24,038.29 | 24,168.14 | 23,975.46 | 24,160.64 | 42.2M |
| 2025-07-11 | 24,333.11 | 24,369.05 | 24,166.63 | 24,255.31 | 45.6M |
| 2025-07-10 | 24,638.58 | 24,639.10 | 24,450.97 | 24,456.81 | 58.8M |
| 2025-07-09 | 24,278.89 | 24,609.15 | 24,261.01 | 24,549.56 | 60.6M |
| 2025-07-08 | 24,135.74 | 24,244.09 | 24,063.42 | 24,206.91 | 60.8M |
| 2025-07-07 | 23,845.88 | 24,073.67 | 23,836.58 | 24,073.67 | 39.6M |
| 2025-07-04 | 23,833.14 | 23,868.93 | 23,702.65 | 23,787.45 | 34.2M |
| 2025-07-03 | 23,884.80 | 23,944.10 | 23,762.42 | 23,934.13 | 46.7M |
| 2025-07-02 | 23,789.06 | 23,824.50 | 23,620.42 | 23,790.11 | 53.4M |
| 2025-07-01 | 23,966.95 | 23,978.30 | 23,671.27 | 23,673.29 | 61.9M |
| 2025-06-30 | 24,109.15 | 24,120.82 | 23,854.31 | 23,909.61 | 70.8M |
| 2025-06-27 | 23,864.67 | 24,040.55 | 23,784.62 | 24,033.22 | 57.6M |
| 2025-06-26 | 23,609.30 | 23,710.58 | 23,521.10 | 23,649.30 | 51.6M |
| 2025-06-25 | 23,713.24 | 23,713.24 | 23,466.73 | 23,498.33 | 57.3M |
| 2025-06-24 | 23,689.19 | 23,812.79 | 23,580.21 | 23,641.58 | 63.9M |
| 2025-06-23 | 23,242.90 | 23,385.60 | 23,080.29 | 23,269.01 | 50.0M |
| 2025-06-20 | 23,197.12 | 23,481.97 | 23,187.48 | 23,350.55 | 153.4M |
| 2025-06-19 | 23,178.60 | 23,254.86 | 23,051.55 | 23,057.38 | 41.4M |
| 2025-06-18 | 23,426.97 | 23,502.95 | 23,262.64 | 23,317.81 | 57.0M |
| 2025-06-17 | 23,495.06 | 23,550.99 | 23,315.07 | 23,434.65 | 55.1M |
| 2025-06-16 | 23,589.47 | 23,711.73 | 23,505.54 | 23,699.12 | 55.5M |
| 2025-06-13 | 23,448.19 | 23,557.71 | 23,360.16 | 23,516.23 | 73.2M |
| 2025-06-12 | 23,768.05 | 23,885.06 | 23,618.85 | 23,771.45 | 63.7M |
| 2025-06-11 | 23,996.66 | 24,151.39 | 23,948.57 | 23,948.90 | 62.2M |
| 2025-06-10 | 24,156.53 | 24,168.59 | 23,964.77 | 23,987.56 | 59.0M |
| 2025-06-09 | 24,252.26 | 24,289.51 | 24,097.09 | 24,174.32 | 36.0M |
| 2025-06-06 | 24,304.37 | 24,355.03 | 24,214.53 | 24,304.46 | 41.2M |
| 2025-06-05 | 24,281.21 | 24,479.42 | 24,220.71 | 24,323.58 | 53.7M |
| 2025-06-04 | 24,253.69 | 24,346.15 | 24,129.32 | 24,276.48 | 54.2M |
| 2025-06-03 | 24,031.96 | 24,101.55 | 23,826.39 | 24,091.62 | 50.5M |
| 2025-06-02 | 23,865.38 | 23,993.22 | 23,740.09 | 23,930.67 | 53.1M |
| 2025-05-30 | 23,963.49 | 24,181.53 | 23,958.43 | 23,997.48 | 110.5M |
| 2025-05-29 | 24,255.01 | 24,255.01 | 23,917.06 | 23,933.23 | 42.8M |
| 2025-05-28 | 24,250.99 | 24,325.97 | 24,038.19 | 24,038.19 | 57.9M |
| 2025-05-27 | 24,054.16 | 24,300.97 | 24,027.75 | 24,226.49 | 53.5M |
| 2025-05-26 | 24,009.10 | 24,050.60 | 23,932.04 | 24,027.65 | 37.0M |
| 2025-05-23 | 24,026.69 | 24,149.08 | 23,274.85 | 23,629.58 | 94.2M |
| 2025-05-22 | 24,017.06 | 24,040.21 | 23,843.07 | 23,999.17 | 56.1M |
| 2025-05-21 | 23,966.42 | 24,152.24 | 23,871.47 | 24,122.40 | 58.5M |
| 2025-05-20 | 24,004.39 | 24,082.48 | 23,898.85 | 24,036.11 | 66.4M |
| 2025-05-19 | 23,705.93 | 23,935.09 | 23,676.35 | 23,934.98 | 47.9M |
| 2025-05-16 | 23,775.68 | 23,887.14 | 23,664.39 | 23,767.43 | 72.0M |
| 2025-05-15 | 23,422.18 | 23,696.68 | 23,338.89 | 23,695.59 | 74.8M |
| 2025-05-14 | 23,679.03 | 23,702.20 | 23,444.41 | 23,527.01 | 80.4M |
| 2025-05-13 | 23,583.74 | 23,649.88 | 23,543.05 | 23,638.56 | 80.0M |
| 2025-05-12 | 23,758.58 | 23,911.98 | 23,361.72 | 23,566.54 | 92.8M |
| 2025-05-09 | 23,480.38 | 23,543.27 | 23,428.88 | 23,499.32 | 69.2M |
| 2025-05-08 | 23,265.77 | 23,408.50 | 23,238.46 | 23,352.69 | 68.2M |
| 2025-05-07 | 23,252.95 | 23,300.88 | 23,100.93 | 23,115.96 | 66.6M |
| 2025-05-06 | 23,387.35 | 23,389.86 | 22,861.40 | 23,249.65 | 67.3M |
| 2025-05-05 | 23,064.26 | 23,364.24 | 23,064.26 | 23,344.54 | 48.8M |
| 2025-05-02 | 22,818.18 | 23,086.65 | 22,764.51 | 23,086.65 | 84.5M |
| 2025-04-30 | 22,520.49 | 22,607.32 | 22,235.74 | 22,496.98 | 99.2M |
| 2025-04-29 | 22,377.17 | 22,455.68 | 22,319.28 | 22,425.83 | 75.5M |
| 2025-04-28 | 22,339.89 | 22,443.41 | 22,255.33 | 22,271.67 | 55.9M |
| 2025-04-25 | 22,210.51 | 22,318.36 | 22,078.34 | 22,242.45 | 70.9M |
| 2025-04-24 | 21,890.10 | 22,081.52 | 21,731.79 | 22,064.51 | 62.6M |
| 2025-04-23 | 21,801.66 | 22,043.75 | 21,722.84 | 21,961.97 | 88.6M |
| 2025-04-22 | 21,150.54 | 21,296.91 | 21,044.61 | 21,293.53 | 62.2M |
| 2025-04-17 | 21,433.55 | 21,436.66 | 21,142.26 | 21,205.86 | 66.7M |
| 2025-04-16 | 21,117.78 | 21,315.96 | 20,956.38 | 21,311.02 | 62.8M |
| 2025-04-15 | 21,076.06 | 21,288.12 | 21,042.27 | 21,253.70 | 66.9M |
| 2025-04-14 | 20,802.42 | 21,048.33 | 20,698.91 | 20,954.83 | 74.5M |
| 2025-04-11 | 20,787.06 | 20,796.45 | 20,114.54 | 20,374.10 | 100.5M |
| 2025-04-10 | 21,207.76 | 21,300.31 | 20,562.73 | 20,562.73 | 135.5M |
| 2025-04-09 | 19,833.56 | 20,025.38 | 19,384.39 | 19,670.88 | 141.6M |
| 2025-04-08 | 20,039.69 | 20,468.43 | 19,884.48 | 20,280.26 | 137.3M |
| 2025-04-07 | 18,751.75 | 20,799.68 | 18,489.91 | 19,789.62 | 246.5M |
| 2025-04-04 | 21,543.47 | 21,642.17 | 20,437.37 | 20,641.72 | 188.1M |
| 2025-04-03 | 21,842.08 | 22,147.45 | 21,670.96 | 21,717.39 | 117.1M |
| 2025-04-02 | 22,483.93 | 22,485.41 | 22,139.27 | 22,390.84 | 61.1M |
| 2025-04-01 | 22,343.41 | 22,573.71 | 22,297.37 | 22,539.98 | 67.9M |
| 2025-03-31 | 22,253.05 | 22,320.02 | 21,978.46 | 22,163.49 | 83.9M |
| 2025-03-28 | 22,558.84 | 22,614.96 | 22,377.91 | 22,461.52 | 81.7M |
| 2025-03-27 | 22,574.46 | 22,740.47 | 22,469.88 | 22,678.74 | 74.8M |
| 2025-03-26 | 23,202.25 | 23,204.59 | 22,826.37 | 22,839.03 | 57.8M |
| 2025-03-25 | 22,913.42 | 23,182.78 | 22,845.52 | 23,109.79 | 60.7M |
| 2025-03-24 | 23,075.76 | 23,137.48 | 22,813.11 | 22,852.66 | 66.8M |
| 2025-03-21 | 22,926.42 | 22,956.98 | 22,723.19 | 22,891.68 | 146.8M |
| 2025-03-20 | 23,295.72 | 23,315.49 | 22,819.76 | 22,999.15 | 92.5M |
| 2025-03-19 | 23,272.15 | 23,372.08 | 23,136.54 | 23,288.06 | 79.6M |
| 2025-03-18 | 23,266.65 | 23,476.01 | 23,240.56 | 23,380.70 | 80.7M |
| 2025-03-17 | 22,998.53 | 23,154.57 | 22,933.57 | 23,154.57 | 67.2M |
| 2025-03-14 | 22,501.34 | 23,049.48 | 22,465.12 | 22,986.82 | 93.3M |
| 2025-03-13 | 22,578.10 | 22,752.83 | 22,417.52 | 22,567.14 | 79.0M |
| 2025-03-12 | 22,525.74 | 22,813.84 | 22,461.77 | 22,676.41 | 80.9M |
| 2025-03-11 | 22,680.39 | 22,835.10 | 22,258.30 | 22,328.77 | 97.4M |
| 2025-03-10 | 23,163.78 | 23,164.24 | 22,519.21 | 22,620.95 | 108.7M |
| 2025-03-07 | 23,195.22 | 23,234.28 | 22,860.08 | 23,008.94 | 106.6M |
| 2025-03-06 | 23,245.34 | 23,475.88 | 23,061.57 | 23,419.48 | 149.0M |
| 2025-03-05 | 22,804.81 | 23,176.39 | 22,790.89 | 23,081.03 | 144.0M |
| 2025-03-04 | 22,852.72 | 22,869.92 | 22,320.07 | 22,326.81 | 108.2M |
| 2025-03-03 | 22,682.95 | 23,307.97 | 22,531.60 | 23,147.02 | 94.0M |
| 2025-02-28 | 22,409.25 | 22,551.43 | 22,329.06 | 22,551.43 | 119.1M |
| 2025-02-27 | 22,587.27 | 22,686.41 | 22,378.06 | 22,550.89 | 74.2M |
| 2025-02-26 | 22,571.93 | 22,833.25 | 22,554.37 | 22,794.11 | 81.1M |
| 2025-02-25 | 22,362.81 | 22,576.12 | 22,332.15 | 22,410.27 | 71.5M |
| 2025-02-24 | 22,470.68 | 22,515.36 | 22,235.26 | 22,425.93 | 72.0M |
| 2025-02-21 | 22,329.22 | 22,393.59 | 22,226.34 | 22,287.56 | 73.5M |
| 2025-02-20 | 22,501.21 | 22,574.59 | 22,280.23 | 22,314.65 | 70.3M |
| 2025-02-19 | 22,875.96 | 22,935.06 | 22,416.11 | 22,433.63 | 72.2M |
| 2025-02-18 | 22,851.37 | 22,882.77 | 22,715.25 | 22,844.50 | 61.5M |
| 2025-02-17 | 22,589.91 | 22,804.20 | 22,550.73 | 22,798.09 | 49.6M |
| 2025-02-14 | 22,526.87 | 22,609.97 | 22,467.37 | 22,513.42 | 68.3M |
| 2025-02-13 | 22,410.58 | 22,624.57 | 22,306.33 | 22,612.02 | 96.5M |
| 2025-02-12 | 22,077.82 | 22,193.65 | 21,971.63 | 22,148.03 | 73.8M |
| 2025-02-11 | 21,909.96 | 22,046.41 | 21,884.38 | 22,037.83 | 55.8M |
| 2025-02-10 | 21,830.93 | 21,945.57 | 21,785.02 | 21,911.74 | 54.3M |
| 2025-02-07 | 21,908.48 | 21,945.31 | 21,759.97 | 21,787.00 | 68.7M |
| 2025-02-06 | 21,718.10 | 21,921.02 | 21,691.57 | 21,902.42 | 76.0M |
| 2025-02-05 | 21,429.83 | 21,585.93 | 21,387.72 | 21,585.93 | 61.2M |
| 2025-02-04 | 21,474.79 | 21,518.54 | 21,298.71 | 21,505.70 | 63.7M |
| 2025-02-03 | 21,301.53 | 21,462.79 | 21,252.71 | 21,428.24 | 80.5M |
| 2025-01-31 | 21,771.49 | 21,800.52 | 21,689.29 | 21,732.05 | 70.2M |
| 2025-01-30 | 21,676.22 | 21,732.05 | 21,650.78 | 21,727.20 | 81.4M |
| 2025-01-29 | 21,511.47 | 21,671.59 | 21,475.64 | 21,637.53 | 69.6M |
| 2025-01-28 | 21,374.29 | 21,475.90 | 21,296.33 | 21,430.58 | 68.0M |
| 2025-01-27 | 21,201.99 | 21,344.98 | 21,081.61 | 21,282.18 | 79.3M |
| 2025-01-24 | 21,463.15 | 21,520.50 | 21,353.01 | 21,394.93 | 67.4M |
| 2025-01-23 | 21,277.58 | 21,423.02 | 21,254.08 | 21,411.53 | 56.4M |
| 2025-01-22 | 21,169.61 | 21,330.87 | 21,162.31 | 21,254.27 | 63.3M |
| 2025-01-21 | 20,925.75 | 21,045.67 | 20,922.80 | 21,042.00 | 49.3M |
| 2025-01-20 | 20,900.68 | 21,054.60 | 20,880.57 | 20,990.31 | 50.0M |
| 2025-01-17 | 20,732.04 | 20,924.50 | 20,716.38 | 20,903.39 | 76.3M |
| 2025-01-16 | 20,665.61 | 20,675.08 | 20,580.09 | 20,655.39 | 66.3M |
| 2025-01-15 | 20,305.24 | 20,629.77 | 20,290.62 | 20,574.68 | 81.0M |
| 2025-01-14 | 20,266.14 | 20,362.59 | 20,234.26 | 20,271.33 | 65.4M |
| 2025-01-13 | 20,157.24 | 20,176.11 | 20,025.28 | 20,132.85 | 56.3M |
| 2025-01-10 | 20,316.55 | 20,400.52 | 20,187.97 | 20,214.79 | 76.2M |
| 2025-01-09 | 20,284.20 | 20,360.38 | 20,245.96 | 20,317.10 | 50.2M |
| 2025-01-08 | 20,322.17 | 20,480.49 | 20,242.56 | 20,329.94 | 63.0M |
| 2025-01-07 | 20,206.04 | 20,391.17 | 20,152.70 | 20,340.57 | 62.0M |
| 2025-01-06 | 19,982.66 | 20,216.19 | 19,921.12 | 20,216.19 | 70.8M |
| 2025-01-03 | 20,028.40 | 20,031.11 | 19,868.14 | 19,906.08 | 44.4M |
| 2025-01-02 | 19,923.07 | 20,024.79 | 19,833.82 | 20,024.66 | 52.4M |