8,893.80
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 | 8,841.99 | 8,900.01 | 8,833.77 | 8,893.80 | 45.1M |
| 2025-09-25 | 8,849.19 | 8,852.55 | 8,760.56 | 8,817.13 | 55.2M |
| 2025-09-24 | 8,842.11 | 8,892.72 | 8,804.07 | 8,866.57 | 53.9M |
| 2025-09-23 | 8,843.18 | 8,887.70 | 8,828.42 | 8,853.01 | 48.2M |
| 2025-09-22 | 8,829.37 | 8,837.52 | 8,775.77 | 8,817.74 | 53.7M |
| 2025-09-19 | 8,887.75 | 8,910.94 | 8,841.27 | 8,856.31 | 213.9M |
| 2025-09-18 | 8,832.95 | 8,875.44 | 8,825.74 | 8,869.47 | 54.3M |
| 2025-09-17 | 8,769.39 | 8,795.36 | 8,723.41 | 8,751.32 | 50.1M |
| 2025-09-16 | 8,883.50 | 8,885.63 | 8,735.63 | 8,740.11 | 51.2M |
| 2025-09-15 | 8,910.95 | 8,937.21 | 8,865.56 | 8,897.31 | 40.2M |
| 2025-09-12 | 8,904.24 | 8,913.87 | 8,843.18 | 8,878.32 | 43.8M |
| 2025-09-11 | 8,862.12 | 8,911.67 | 8,827.82 | 8,880.38 | 47.7M |
| 2025-09-10 | 8,930.40 | 8,947.79 | 8,841.72 | 8,853.89 | 49.1M |
| 2025-09-09 | 8,917.45 | 8,938.79 | 8,854.26 | 8,885.92 | 44.5M |
| 2025-09-08 | 8,905.93 | 8,927.76 | 8,862.33 | 8,919.14 | 48.6M |
| 2025-09-05 | 8,935.93 | 8,936.96 | 8,821.58 | 8,840.41 | 46.9M |
| 2025-09-04 | 8,865.82 | 8,916.52 | 8,845.46 | 8,905.36 | 46.9M |
| 2025-09-03 | 8,844.05 | 8,881.24 | 8,806.75 | 8,839.60 | 53.3M |
| 2025-09-02 | 8,982.16 | 8,987.96 | 8,797.59 | 8,799.34 | 54.3M |
| 2025-09-01 | 8,995.91 | 9,008.95 | 8,979.92 | 9,005.39 | 26.6M |
| 2025-08-29 | 8,972.45 | 9,015.21 | 8,947.19 | 8,954.77 | 45.7M |
| 2025-08-28 | 9,059.07 | 9,068.78 | 8,981.12 | 9,006.36 | 42.3M |
| 2025-08-27 | 9,056.82 | 9,065.69 | 8,983.16 | 9,008.71 | 43.6M |
| 2025-08-26 | 9,032.64 | 9,089.97 | 9,005.22 | 9,048.67 | 78.9M |
| 2025-08-25 | 9,078.32 | 9,132.78 | 9,075.38 | 9,093.73 | 31.5M |
| 2025-08-22 | 9,086.86 | 9,157.89 | 9,074.77 | 9,127.43 | 44.8M |
| 2025-08-21 | 9,094.21 | 9,106.06 | 9,058.80 | 9,101.30 | 39.4M |
| 2025-08-20 | 9,086.08 | 9,129.97 | 9,072.89 | 9,095.16 | 44.8M |
| 2025-08-19 | 9,125.24 | 9,156.62 | 9,097.63 | 9,149.90 | 43.7M |
| 2025-08-18 | 9,108.97 | 9,117.56 | 9,083.25 | 9,109.33 | 40.2M |
| 2025-08-15 | 9,190.23 | 9,192.25 | 9,114.14 | 9,126.01 | 47.1M |
| 2025-08-14 | 9,068.42 | 9,144.76 | 9,068.34 | 9,132.83 | 47.9M |
| 2025-08-13 | 9,050.04 | 9,084.09 | 9,043.40 | 9,060.93 | 48.6M |
| 2025-08-12 | 9,046.48 | 9,049.94 | 8,969.01 | 9,000.68 | 55.5M |
| 2025-08-11 | 9,068.67 | 9,073.48 | 9,002.66 | 9,021.88 | 41.6M |
| 2025-08-08 | 9,053.55 | 9,092.11 | 9,027.36 | 9,052.41 | 55.9M |
| 2025-08-07 | 8,958.01 | 9,138.28 | 8,953.74 | 9,063.52 | 75.7M |
| 2025-08-06 | 8,980.92 | 8,990.24 | 8,919.07 | 8,963.06 | 66.3M |
| 2025-08-05 | 8,959.30 | 8,983.76 | 8,910.88 | 8,933.73 | 58.1M |
| 2025-08-04 | 8,812.79 | 8,910.40 | 8,812.18 | 8,900.62 | 50.8M |
| 2025-08-01 | 8,911.57 | 8,917.50 | 8,759.47 | 8,776.35 | 69.5M |
| 2025-07-31 | 9,118.86 | 9,153.77 | 9,006.36 | 9,015.93 | 61.0M |
| 2025-07-30 | 9,054.82 | 9,104.83 | 9,043.18 | 9,089.64 | 51.2M |
| 2025-07-29 | 9,010.77 | 9,107.54 | 9,010.77 | 9,072.84 | 50.2M |
| 2025-07-28 | 9,150.50 | 9,157.92 | 8,969.72 | 8,980.30 | 52.7M |
| 2025-07-25 | 9,027.86 | 9,086.03 | 9,015.83 | 9,072.88 | 54.0M |
| 2025-07-24 | 9,179.84 | 9,184.31 | 9,079.61 | 9,102.27 | 78.0M |
| 2025-07-23 | 9,083.86 | 9,107.90 | 9,037.18 | 9,081.62 | 80.5M |
| 2025-07-22 | 9,079.85 | 9,080.34 | 8,962.11 | 9,007.10 | 49.2M |
| 2025-07-21 | 9,107.31 | 9,117.00 | 9,063.19 | 9,106.72 | 42.8M |
| 2025-07-18 | 9,172.60 | 9,176.81 | 9,085.57 | 9,099.86 | 47.7M |
| 2025-07-17 | 9,076.65 | 9,131.70 | 9,056.87 | 9,130.37 | 47.5M |
| 2025-07-16 | 8,995.89 | 9,069.26 | 8,979.77 | 8,994.92 | 51.7M |
| 2025-07-15 | 9,074.02 | 9,091.36 | 9,013.99 | 9,013.99 | 41.8M |
| 2025-07-14 | 9,005.75 | 9,054.39 | 8,982.21 | 9,051.58 | 42.2M |
| 2025-07-11 | 9,116.20 | 9,129.66 | 9,053.83 | 9,087.05 | 45.6M |
| 2025-07-10 | 9,230.64 | 9,230.84 | 9,160.35 | 9,162.54 | 58.8M |
| 2025-07-09 | 9,095.88 | 9,219.61 | 9,089.19 | 9,197.29 | 60.6M |
| 2025-07-08 | 9,042.25 | 9,082.85 | 9,015.16 | 9,068.92 | 60.8M |
| 2025-07-07 | 8,933.66 | 9,019.00 | 8,930.18 | 9,019.00 | 39.6M |
| 2025-07-04 | 8,928.89 | 8,942.30 | 8,880.00 | 8,911.77 | 34.2M |
| 2025-07-03 | 8,948.24 | 8,970.46 | 8,902.39 | 8,966.72 | 46.7M |
| 2025-07-02 | 8,912.38 | 8,925.65 | 8,849.19 | 8,912.77 | 53.4M |
| 2025-07-01 | 8,979.27 | 8,983.52 | 8,868.49 | 8,869.25 | 61.9M |
| 2025-06-30 | 9,032.55 | 9,036.92 | 8,937.07 | 8,957.79 | 70.8M |
| 2025-06-27 | 8,940.95 | 9,006.84 | 8,910.96 | 9,004.10 | 57.6M |
| 2025-06-26 | 8,845.28 | 8,883.22 | 8,812.23 | 8,860.26 | 51.6M |
| 2025-06-25 | 8,884.22 | 8,884.22 | 8,791.86 | 8,803.70 | 57.3M |
| 2025-06-24 | 8,875.21 | 8,921.52 | 8,834.38 | 8,857.37 | 63.9M |
| 2025-06-23 | 8,708.00 | 8,761.47 | 8,647.08 | 8,717.79 | 50.0M |
| 2025-06-20 | 8,690.85 | 8,797.57 | 8,687.24 | 8,748.34 | 153.4M |
| 2025-06-19 | 8,683.92 | 8,712.49 | 8,636.32 | 8,638.50 | 41.4M |
| 2025-06-18 | 8,776.97 | 8,805.43 | 8,715.40 | 8,736.07 | 57.0M |
| 2025-06-17 | 8,802.48 | 8,823.43 | 8,735.04 | 8,779.84 | 55.1M |
| 2025-06-16 | 8,837.85 | 8,883.65 | 8,806.40 | 8,878.93 | 55.5M |
| 2025-06-13 | 8,784.92 | 8,825.95 | 8,751.94 | 8,810.41 | 73.2M |
| 2025-06-12 | 8,904.75 | 8,948.59 | 8,848.85 | 8,906.03 | 63.7M |
| 2025-06-11 | 8,990.40 | 9,048.37 | 8,972.39 | 8,972.51 | 62.2M |
| 2025-06-10 | 9,050.30 | 9,054.82 | 8,978.45 | 8,986.99 | 59.0M |
| 2025-06-09 | 9,086.16 | 9,100.12 | 9,028.03 | 9,056.96 | 36.0M |
| 2025-06-06 | 9,105.69 | 9,124.67 | 9,072.03 | 9,105.72 | 41.2M |
| 2025-06-05 | 9,097.01 | 9,171.27 | 9,074.34 | 9,112.88 | 53.7M |
| 2025-06-04 | 9,086.70 | 9,121.34 | 9,040.11 | 9,095.24 | 54.2M |
| 2025-06-03 | 9,003.63 | 9,029.70 | 8,926.61 | 9,025.98 | 50.5M |
| 2025-06-02 | 8,941.22 | 8,989.11 | 8,894.28 | 8,965.68 | 53.1M |
| 2025-05-30 | 8,977.98 | 9,059.67 | 8,976.08 | 8,990.71 | 110.5M |
| 2025-05-29 | 9,087.19 | 9,087.19 | 8,960.58 | 8,966.64 | 42.8M |
| 2025-05-28 | 9,090.27 | 9,118.38 | 9,010.51 | 9,010.51 | 57.9M |
| 2025-05-27 | 9,021.95 | 9,114.52 | 9,012.04 | 9,086.59 | 53.5M |
| 2025-05-26 | 9,005.05 | 9,020.61 | 8,976.15 | 9,012.01 | 37.0M |
| 2025-05-23 | 9,015.45 | 9,061.37 | 8,733.34 | 8,866.44 | 94.2M |
| 2025-05-22 | 9,021.85 | 9,030.54 | 8,956.49 | 9,015.13 | 56.1M |
| 2025-05-21 | 9,004.17 | 9,073.98 | 8,968.50 | 9,062.77 | 58.5M |
| 2025-05-20 | 9,019.23 | 9,048.58 | 8,979.58 | 9,031.15 | 66.4M |
| 2025-05-19 | 8,907.09 | 8,993.20 | 8,895.98 | 8,993.16 | 47.9M |
| 2025-05-16 | 8,940.27 | 8,982.18 | 8,898.42 | 8,937.16 | 72.0M |
| 2025-05-15 | 8,821.55 | 8,924.93 | 8,790.18 | 8,924.52 | 74.8M |
| 2025-05-14 | 8,929.16 | 8,937.90 | 8,840.69 | 8,871.84 | 80.4M |
| 2025-05-13 | 8,907.96 | 8,932.94 | 8,892.59 | 8,928.66 | 80.0M |
| 2025-05-12 | 8,974.00 | 9,031.94 | 8,824.10 | 8,901.46 | 92.8M |
| 2025-05-09 | 8,868.92 | 8,892.67 | 8,849.46 | 8,876.07 | 69.2M |
| 2025-05-08 | 8,819.94 | 8,874.05 | 8,809.59 | 8,852.89 | 68.2M |
| 2025-05-07 | 8,834.03 | 8,852.24 | 8,776.28 | 8,781.99 | 66.6M |
| 2025-05-06 | 8,885.09 | 8,886.04 | 8,685.28 | 8,832.78 | 67.3M |
| 2025-05-05 | 8,762.34 | 8,876.31 | 8,762.34 | 8,868.83 | 48.8M |
| 2025-05-02 | 8,689.07 | 8,791.30 | 8,668.63 | 8,791.30 | 84.5M |
| 2025-04-30 | 8,593.88 | 8,627.02 | 8,485.22 | 8,584.91 | 99.2M |
| 2025-04-29 | 8,539.19 | 8,569.15 | 8,517.10 | 8,557.76 | 75.5M |
| 2025-04-28 | 8,526.73 | 8,566.24 | 8,494.46 | 8,500.70 | 55.9M |
| 2025-04-25 | 8,480.86 | 8,522.04 | 8,430.39 | 8,493.06 | 70.9M |
| 2025-04-24 | 8,358.52 | 8,431.61 | 8,298.07 | 8,425.11 | 62.6M |
| 2025-04-23 | 8,324.75 | 8,417.19 | 8,294.65 | 8,385.96 | 88.6M |
| 2025-04-22 | 8,076.12 | 8,132.01 | 8,035.68 | 8,130.72 | 62.2M |
| 2025-04-17 | 8,191.48 | 8,192.67 | 8,080.16 | 8,104.46 | 66.7M |
| 2025-04-16 | 8,070.80 | 8,146.54 | 8,009.12 | 8,144.65 | 62.8M |
| 2025-04-15 | 8,054.86 | 8,135.90 | 8,041.95 | 8,122.75 | 66.9M |
| 2025-04-14 | 7,950.28 | 8,044.26 | 7,910.72 | 8,008.52 | 74.5M |
| 2025-04-11 | 7,944.41 | 7,948.00 | 7,687.38 | 7,786.58 | 100.5M |
| 2025-04-10 | 8,105.19 | 8,140.56 | 7,858.67 | 7,858.67 | 135.5M |
| 2025-04-09 | 7,597.33 | 7,670.81 | 7,425.28 | 7,535.02 | 141.6M |
| 2025-04-08 | 7,676.29 | 7,840.52 | 7,616.84 | 7,768.44 | 137.3M |
| 2025-04-07 | 7,182.94 | 7,967.41 | 7,082.64 | 7,580.50 | 246.5M |
| 2025-04-04 | 8,252.32 | 8,290.13 | 7,828.62 | 7,906.90 | 188.1M |
| 2025-04-03 | 8,366.71 | 8,483.68 | 8,301.15 | 8,318.94 | 117.1M |
| 2025-04-02 | 8,612.57 | 8,613.14 | 8,480.54 | 8,576.91 | 61.1M |
| 2025-04-01 | 8,558.74 | 8,646.96 | 8,541.10 | 8,634.04 | 67.9M |
| 2025-03-31 | 8,524.13 | 8,549.78 | 8,418.95 | 8,489.82 | 83.9M |
| 2025-03-28 | 8,641.26 | 8,662.76 | 8,571.96 | 8,603.98 | 81.7M |
| 2025-03-27 | 8,647.34 | 8,710.94 | 8,607.28 | 8,687.29 | 74.8M |
| 2025-03-26 | 8,887.82 | 8,888.72 | 8,743.84 | 8,748.69 | 57.8M |
| 2025-03-25 | 8,777.19 | 8,880.37 | 8,751.18 | 8,852.41 | 60.7M |
| 2025-03-24 | 8,839.37 | 8,863.01 | 8,738.76 | 8,753.91 | 66.8M |
| 2025-03-21 | 8,782.17 | 8,793.87 | 8,704.32 | 8,768.86 | 146.8M |
| 2025-03-20 | 8,923.63 | 8,931.20 | 8,741.31 | 8,810.03 | 92.5M |
| 2025-03-19 | 8,914.60 | 8,952.88 | 8,862.65 | 8,920.69 | 79.6M |
| 2025-03-18 | 8,912.49 | 8,992.69 | 8,902.50 | 8,956.18 | 80.7M |
| 2025-03-17 | 8,809.79 | 8,869.56 | 8,784.90 | 8,869.56 | 67.2M |
| 2025-03-14 | 8,619.34 | 8,829.31 | 8,605.46 | 8,805.30 | 93.3M |
| 2025-03-13 | 8,648.74 | 8,715.67 | 8,587.23 | 8,644.54 | 79.0M |
| 2025-03-12 | 8,628.68 | 8,739.04 | 8,604.18 | 8,686.40 | 80.9M |
| 2025-03-11 | 8,687.92 | 8,747.18 | 8,526.24 | 8,553.23 | 97.4M |
| 2025-03-10 | 8,873.09 | 8,873.27 | 8,626.18 | 8,665.15 | 108.7M |
| 2025-03-07 | 8,885.13 | 8,900.10 | 8,756.75 | 8,813.78 | 106.6M |
| 2025-03-06 | 8,904.33 | 8,992.64 | 8,833.94 | 8,971.04 | 149.0M |
| 2025-03-05 | 8,735.58 | 8,877.92 | 8,730.25 | 8,841.39 | 144.0M |
| 2025-03-04 | 8,753.93 | 8,760.52 | 8,549.90 | 8,552.48 | 108.2M |
| 2025-03-03 | 8,688.90 | 8,928.32 | 8,630.93 | 8,866.67 | 94.0M |
| 2025-02-28 | 8,584.06 | 8,638.52 | 8,553.34 | 8,638.52 | 119.1M |
| 2025-02-27 | 8,652.25 | 8,690.23 | 8,572.11 | 8,638.32 | 74.2M |
| 2025-02-26 | 8,646.37 | 8,746.48 | 8,639.65 | 8,731.48 | 81.1M |
| 2025-02-25 | 8,566.27 | 8,647.98 | 8,554.53 | 8,584.45 | 71.5M |
| 2025-02-24 | 8,607.59 | 8,624.71 | 8,517.41 | 8,590.45 | 72.0M |
| 2025-02-21 | 8,553.40 | 8,578.06 | 8,513.99 | 8,537.44 | 73.5M |
| 2025-02-20 | 8,621.79 | 8,649.91 | 8,537.12 | 8,550.31 | 70.3M |
| 2025-02-19 | 8,765.38 | 8,788.03 | 8,589.18 | 8,595.90 | 72.2M |
| 2025-02-18 | 8,757.40 | 8,769.43 | 8,705.23 | 8,754.77 | 61.5M |
| 2025-02-17 | 8,657.20 | 8,739.32 | 8,642.18 | 8,736.98 | 49.6M |
| 2025-02-14 | 8,633.04 | 8,664.89 | 8,610.24 | 8,627.88 | 68.3M |
| 2025-02-13 | 8,609.54 | 8,691.75 | 8,569.48 | 8,686.93 | 96.5M |
| 2025-02-12 | 8,481.70 | 8,526.20 | 8,440.90 | 8,508.67 | 73.8M |
| 2025-02-11 | 8,417.21 | 8,469.63 | 8,407.38 | 8,466.33 | 55.8M |
| 2025-02-10 | 8,386.85 | 8,430.89 | 8,369.21 | 8,417.89 | 54.3M |
| 2025-02-07 | 8,416.64 | 8,430.79 | 8,359.59 | 8,369.97 | 68.7M |
| 2025-02-06 | 8,343.50 | 8,421.46 | 8,333.31 | 8,414.32 | 76.0M |
| 2025-02-05 | 8,232.76 | 8,292.73 | 8,216.58 | 8,292.73 | 61.2M |
| 2025-02-04 | 8,250.03 | 8,266.84 | 8,182.39 | 8,261.90 | 63.7M |
| 2025-02-03 | 8,183.47 | 8,245.42 | 8,164.72 | 8,232.15 | 80.5M |
| 2025-01-31 | 8,364.01 | 8,375.17 | 8,332.44 | 8,348.86 | 70.2M |
| 2025-01-30 | 8,327.41 | 8,348.86 | 8,317.64 | 8,347.00 | 81.4M |
| 2025-01-29 | 8,264.12 | 8,325.64 | 8,250.36 | 8,312.55 | 69.6M |
| 2025-01-28 | 8,211.42 | 8,250.46 | 8,181.47 | 8,233.05 | 68.0M |
| 2025-01-27 | 8,145.23 | 8,200.16 | 8,098.98 | 8,176.04 | 79.3M |
| 2025-01-24 | 8,245.56 | 8,267.59 | 8,203.24 | 8,219.35 | 67.4M |
| 2025-01-23 | 8,174.27 | 8,230.14 | 8,165.24 | 8,225.73 | 56.4M |
| 2025-01-22 | 8,132.79 | 8,194.74 | 8,129.99 | 8,165.31 | 63.3M |
| 2025-01-21 | 8,039.10 | 8,085.18 | 8,037.97 | 8,083.76 | 49.3M |
| 2025-01-20 | 8,029.47 | 8,088.60 | 8,021.75 | 8,063.91 | 50.0M |
| 2025-01-17 | 7,964.69 | 8,038.63 | 7,958.67 | 8,030.52 | 76.3M |
| 2025-01-16 | 7,939.17 | 7,942.80 | 7,906.31 | 7,935.24 | 66.3M |
| 2025-01-15 | 7,800.72 | 7,925.40 | 7,795.11 | 7,904.23 | 81.0M |
| 2025-01-14 | 7,785.70 | 7,822.75 | 7,773.45 | 7,787.70 | 65.4M |
| 2025-01-13 | 7,743.86 | 7,751.11 | 7,693.17 | 7,734.50 | 56.3M |
| 2025-01-10 | 7,805.07 | 7,837.32 | 7,755.67 | 7,765.97 | 76.2M |
| 2025-01-09 | 7,792.64 | 7,821.91 | 7,777.95 | 7,805.28 | 50.2M |
| 2025-01-08 | 7,807.22 | 7,868.05 | 7,776.64 | 7,810.21 | 63.0M |
| 2025-01-07 | 7,762.61 | 7,833.74 | 7,742.12 | 7,814.30 | 62.0M |
| 2025-01-06 | 7,676.80 | 7,766.51 | 7,653.15 | 7,766.51 | 70.8M |
| 2025-01-03 | 7,694.37 | 7,695.41 | 7,632.80 | 7,647.38 | 44.4M |
| 2025-01-02 | 7,653.90 | 7,692.98 | 7,619.62 | 7,692.93 | 52.4M |