14,470.60
Last Update: 2025-10-08
| 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 |
|---|---|---|---|---|---|
| 2025-10-08 | 14,439.30 | 14,521.80 | 14,389.00 | 14,470.60 | 621.6M |
| 2025-10-07 | 14,492.60 | 14,540.30 | 14,401.40 | 14,436.80 | 613.7M |
| 2025-10-06 | 14,489.60 | 14,514.80 | 14,383.30 | 14,486.80 | 730.3M |
| 2025-10-03 | 14,413.80 | 14,571.80 | 14,413.80 | 14,476.80 | 630.9M |
| 2025-10-02 | 14,364.80 | 14,419.20 | 14,328.80 | 14,392.30 | 664.2M |
| 2025-10-01 | 14,357.70 | 14,395.30 | 14,335.10 | 14,364.90 | 775.9M |
| 2025-09-30 | 14,343.20 | 14,372.70 | 14,266.80 | 14,368.40 | 817.5M |
| 2025-09-29 | 14,351.00 | 14,372.80 | 14,292.60 | 14,351.20 | 734.5M |
| 2025-09-26 | 14,270.50 | 14,373.70 | 14,270.50 | 14,334.20 | 651.0M |
| 2025-09-25 | 14,272.70 | 14,280.10 | 14,190.10 | 14,223.50 | 587.2M |
| 2025-09-24 | 14,327.10 | 14,371.70 | 14,270.30 | 14,283.90 | 647.6M |
| 2025-09-23 | 14,296.50 | 14,406.50 | 14,286.80 | 14,313.30 | 759.4M |
| 2025-09-22 | 14,258.70 | 14,329.50 | 14,205.50 | 14,305.70 | 885.8M |
| 2025-09-19 | 14,264.50 | 14,304.60 | 14,213.00 | 14,282.70 | 1,346.1M |
| 2025-09-18 | 14,208.99 | 14,300.19 | 14,182.05 | 14,247.83 | 748.0M |
| 2025-09-17 | 14,174.50 | 14,327.77 | 14,114.22 | 14,196.25 | 788.4M |
| 2025-09-16 | 14,217.54 | 14,243.20 | 14,139.42 | 14,167.91 | 670.1M |
| 2025-09-15 | 14,216.83 | 14,263.47 | 14,191.03 | 14,208.25 | 634.2M |
| 2025-09-12 | 14,266.39 | 14,279.97 | 14,200.71 | 14,208.11 | 628.8M |
| 2025-09-11 | 14,119.17 | 14,288.70 | 14,114.14 | 14,280.86 | 705.0M |
| 2025-09-10 | 14,143.51 | 14,164.18 | 14,047.45 | 14,105.05 | 801.8M |
| 2025-09-09 | 14,105.49 | 14,157.76 | 14,075.38 | 14,134.21 | 625.9M |
| 2025-09-08 | 14,111.09 | 14,112.53 | 14,033.05 | 14,103.66 | 710.6M |
| 2025-09-05 | 14,164.94 | 14,213.57 | 14,037.44 | 14,101.44 | 776.7M |
| 2025-09-04 | 14,069.50 | 14,159.03 | 14,039.07 | 14,155.74 | 681.7M |
| 2025-09-03 | 14,090.56 | 14,101.64 | 13,996.49 | 14,074.68 | 683.7M |
| 2025-09-02 | 14,117.16 | 14,117.16 | 13,998.17 | 14,094.13 | 750.2M |
| 2025-08-29 | 14,193.63 | 14,210.61 | 14,135.97 | 14,181.98 | 687.9M |
| 2025-08-28 | 14,220.83 | 14,233.86 | 14,148.52 | 14,206.03 | 732.9M |
| 2025-08-27 | 14,162.31 | 14,218.62 | 14,144.37 | 14,202.26 | 609.9M |
| 2025-08-26 | 14,105.39 | 14,172.38 | 14,094.38 | 14,165.27 | 713.2M |
| 2025-08-25 | 14,258.63 | 14,258.63 | 14,120.55 | 14,122.53 | 636.3M |
| 2025-08-22 | 14,042.29 | 14,309.93 | 14,042.29 | 14,272.18 | 754.4M |
| 2025-08-21 | 13,995.02 | 14,012.99 | 13,930.31 | 13,988.12 | 582.1M |
| 2025-08-20 | 14,073.86 | 14,100.70 | 14,005.50 | 14,033.15 | 709.2M |
| 2025-08-19 | 14,037.11 | 14,157.93 | 14,037.11 | 14,083.99 | 677.0M |
| 2025-08-18 | 14,039.44 | 14,061.78 | 14,011.46 | 14,022.02 | 601.0M |
| 2025-08-15 | 14,108.95 | 14,118.02 | 14,030.24 | 14,036.63 | 755.6M |
| 2025-08-14 | 14,071.54 | 14,071.54 | 13,993.82 | 14,054.61 | 641.3M |
| 2025-08-13 | 13,978.66 | 14,106.18 | 13,973.97 | 14,096.26 | 733.0M |
| 2025-08-12 | 13,791.28 | 13,954.23 | 13,791.28 | 13,953.02 | 709.6M |
| 2025-08-11 | 13,839.65 | 13,875.03 | 13,737.02 | 13,757.92 | 606.5M |
| 2025-08-08 | 13,836.40 | 13,897.76 | 13,816.21 | 13,834.06 | 620.0M |
| 2025-08-07 | 13,910.09 | 13,959.71 | 13,769.30 | 13,811.77 | 685.8M |
| 2025-08-06 | 13,853.81 | 13,890.63 | 13,809.04 | 13,861.64 | 742.7M |
| 2025-08-05 | 13,848.27 | 13,869.48 | 13,767.87 | 13,833.56 | 693.1M |
| 2025-08-04 | 13,694.56 | 13,849.86 | 13,694.56 | 13,839.23 | 734.4M |
| 2025-08-01 | 13,747.75 | 13,747.75 | 13,587.94 | 13,659.26 | 948.7M |
| 2025-07-31 | 13,934.65 | 13,935.21 | 13,798.56 | 13,824.82 | 982.4M |
| 2025-07-30 | 14,022.12 | 14,022.12 | 13,836.12 | 13,894.44 | 711.9M |
| 2025-07-29 | 14,099.61 | 14,106.96 | 13,982.39 | 14,009.77 | 778.0M |
| 2025-07-28 | 14,133.94 | 14,144.38 | 14,070.16 | 14,102.13 | 629.5M |
| 2025-07-25 | 14,085.96 | 14,137.62 | 14,053.75 | 14,129.24 | 587.7M |
| 2025-07-24 | 14,084.50 | 14,128.70 | 14,050.49 | 14,051.90 | 779.0M |
| 2025-07-23 | 14,066.74 | 14,140.48 | 14,048.63 | 14,138.37 | 693.6M |
| 2025-07-22 | 13,906.15 | 14,018.84 | 13,899.02 | 14,009.35 | 667.8M |
| 2025-07-21 | 13,915.83 | 13,978.33 | 13,896.18 | 13,898.87 | 609.5M |
| 2025-07-18 | 13,959.22 | 13,972.26 | 13,859.80 | 13,903.44 | 718.2M |
| 2025-07-17 | 13,850.76 | 13,954.18 | 13,843.29 | 13,925.28 | 712.2M |
| 2025-07-16 | 13,853.57 | 13,875.72 | 13,703.71 | 13,845.43 | 655.5M |
| 2025-07-15 | 13,959.10 | 13,970.37 | 13,796.13 | 13,800.90 | 693.3M |
| 2025-07-14 | 13,951.15 | 13,964.26 | 13,896.29 | 13,959.00 | 596.5M |
| 2025-07-11 | 13,980.48 | 13,980.48 | 13,917.90 | 13,958.53 | 701.9M |
| 2025-07-10 | 13,914.14 | 14,094.89 | 13,903.58 | 14,040.75 | 787.5M |
| 2025-07-09 | 13,880.30 | 13,932.96 | 13,842.42 | 13,907.96 | 726.3M |
| 2025-07-08 | 13,864.26 | 13,890.00 | 13,827.53 | 13,853.61 | 644.5M |
| 2025-07-07 | 13,989.49 | 13,992.43 | 13,801.41 | 13,872.37 | 633.6M |
| 2025-07-03 | 13,943.90 | 14,024.18 | 13,938.31 | 14,003.88 | 457.8M |
| 2025-07-02 | 13,890.53 | 13,927.95 | 13,861.30 | 13,916.98 | 673.2M |
| 2025-07-01 | 13,724.55 | 13,954.30 | 13,709.35 | 13,900.11 | 813.5M |
| 2025-06-30 | 13,722.84 | 13,742.61 | 13,665.90 | 13,730.30 | 810.6M |
| 2025-06-27 | 13,587.35 | 13,731.40 | 13,587.35 | 13,681.85 | 1,167.9M |
| 2025-06-26 | 13,475.57 | 13,566.72 | 13,475.57 | 13,553.36 | 710.7M |
| 2025-06-25 | 13,504.53 | 13,504.53 | 13,406.55 | 13,439.60 | 699.8M |
| 2025-06-24 | 13,419.00 | 13,540.74 | 13,419.00 | 13,515.56 | 742.9M |
| 2025-06-23 | 13,187.53 | 13,365.42 | 13,144.18 | 13,358.81 | 734.8M |
| 2025-06-20 | 13,201.26 | 13,257.68 | 13,160.58 | 13,194.98 | 1,161.1M |
| 2025-06-18 | 13,172.83 | 13,259.53 | 13,152.47 | 13,171.17 | 684.6M |
| 2025-06-17 | 13,226.09 | 13,260.93 | 13,144.19 | 13,165.55 | 624.6M |
| 2025-06-16 | 13,216.58 | 13,337.63 | 13,216.58 | 13,272.65 | 662.1M |
| 2025-06-13 | 13,278.29 | 13,293.66 | 13,142.00 | 13,176.70 | 696.2M |
| 2025-06-12 | 13,313.19 | 13,388.48 | 13,268.25 | 13,387.81 | 644.4M |
| 2025-06-11 | 13,409.18 | 13,424.52 | 13,312.75 | 13,346.78 | 681.3M |
| 2025-06-10 | 13,333.81 | 13,411.03 | 13,323.66 | 13,392.06 | 650.6M |
| 2025-06-09 | 13,333.60 | 13,384.31 | 13,286.74 | 13,325.96 | 677.5M |
| 2025-06-06 | 13,280.08 | 13,361.79 | 13,265.45 | 13,324.31 | 598.7M |
| 2025-06-05 | 13,233.19 | 13,259.80 | 13,157.37 | 13,184.36 | 724.5M |
| 2025-06-04 | 13,290.28 | 13,295.86 | 13,217.80 | 13,217.85 | 587.1M |
| 2025-06-03 | 13,204.41 | 13,293.31 | 13,166.03 | 13,276.71 | 710.0M |
| 2025-06-02 | 13,174.10 | 13,199.61 | 13,049.49 | 13,196.55 | 647.2M |
| 2025-05-30 | 13,171.24 | 13,233.35 | 13,088.35 | 13,198.15 | 1,111.2M |
| 2025-05-29 | 13,163.65 | 13,194.41 | 13,066.38 | 13,181.67 | 885.3M |
| 2025-05-28 | 13,242.90 | 13,261.96 | 13,116.00 | 13,132.21 | 700.9M |
| 2025-05-27 | 13,094.75 | 13,251.20 | 13,094.75 | 13,241.84 | 721.2M |
| 2025-05-23 | 12,987.50 | 13,069.85 | 12,928.77 | 13,023.52 | 684.7M |
| 2025-05-22 | 13,048.59 | 13,137.76 | 13,001.46 | 13,072.72 | 707.1M |
| 2025-05-21 | 13,259.75 | 13,261.75 | 13,057.46 | 13,077.98 | 825.5M |
| 2025-05-20 | 13,379.80 | 13,403.82 | 13,302.83 | 13,350.83 | 629.1M |
| 2025-05-19 | 13,318.99 | 13,410.88 | 13,254.78 | 13,400.91 | 720.4M |
| 2025-05-16 | 13,271.34 | 13,372.74 | 13,240.10 | 13,371.01 | 817.1M |
| 2025-05-15 | 13,106.36 | 13,263.99 | 13,106.36 | 13,255.17 | 954.2M |
| 2025-05-14 | 13,184.22 | 13,205.58 | 13,117.39 | 13,158.81 | 933.6M |
| 2025-05-13 | 13,280.49 | 13,280.49 | 13,186.58 | 13,188.92 | 1,023.1M |
| 2025-05-12 | 13,066.14 | 13,261.66 | 13,066.14 | 13,246.92 | 958.8M |
| 2025-05-09 | 12,907.12 | 12,930.93 | 12,808.67 | 12,849.06 | 565.2M |
| 2025-05-08 | 12,851.44 | 13,010.29 | 12,813.77 | 12,895.11 | 737.2M |
| 2025-05-07 | 12,736.87 | 12,841.64 | 12,716.21 | 12,794.26 | 752.4M |
| 2025-05-06 | 12,769.48 | 12,820.68 | 12,706.27 | 12,718.60 | 616.8M |
| 2025-05-05 | 12,837.55 | 12,915.99 | 12,800.40 | 12,845.23 | 651.5M |
| 2025-05-02 | 12,752.26 | 12,911.80 | 12,752.26 | 12,883.50 | 822.2M |
| 2025-05-01 | 12,714.62 | 12,782.18 | 12,654.25 | 12,674.00 | 810.5M |
| 2025-04-30 | 12,550.77 | 12,685.44 | 12,357.13 | 12,655.44 | 855.6M |
| 2025-04-29 | 12,525.92 | 12,654.80 | 12,523.89 | 12,620.12 | 620.0M |
| 2025-04-28 | 12,508.59 | 12,582.39 | 12,432.39 | 12,542.31 | 674.7M |
| 2025-04-25 | 12,510.76 | 12,512.40 | 12,398.08 | 12,495.17 | 768.6M |
| 2025-04-24 | 12,358.38 | 12,571.57 | 12,315.74 | 12,550.04 | 803.7M |
| 2025-04-23 | 12,487.75 | 12,672.32 | 12,363.03 | 12,403.05 | 928.2M |
| 2025-04-22 | 12,104.62 | 12,316.42 | 12,104.62 | 12,287.21 | 787.7M |
| 2025-04-21 | 12,205.11 | 12,205.11 | 11,883.19 | 11,997.73 | 837.7M |
| 2025-04-17 | 12,344.19 | 12,378.53 | 12,220.92 | 12,284.28 | 874.7M |
| 2025-04-16 | 12,468.57 | 12,524.00 | 12,229.52 | 12,313.51 | 984.1M |
| 2025-04-15 | 12,585.28 | 12,663.48 | 12,513.73 | 12,523.66 | 721.3M |
| 2025-04-14 | 12,557.68 | 12,651.36 | 12,468.24 | 12,583.56 | 868.4M |
| 2025-04-11 | 12,262.36 | 12,514.82 | 12,147.78 | 12,457.47 | 958.2M |
| 2025-04-10 | 12,437.99 | 12,437.99 | 11,955.60 | 12,290.81 | 1,313.0M |
| 2025-04-09 | 11,638.17 | 12,667.12 | 11,583.28 | 12,613.53 | 1,878.8M |
| 2025-04-08 | 12,099.64 | 12,255.82 | 11,552.86 | 11,713.15 | 1,376.0M |
| 2025-04-07 | 11,860.46 | 12,270.19 | 11,466.28 | 11,851.38 | 1,715.8M |
| 2025-04-04 | 12,487.70 | 12,487.70 | 11,971.87 | 11,985.89 | 1,689.5M |
| 2025-04-03 | 12,899.49 | 12,908.44 | 12,605.88 | 12,616.18 | 1,257.4M |
| 2025-04-02 | 13,055.30 | 13,265.96 | 13,029.76 | 13,230.67 | 680.1M |
| 2025-04-01 | 13,089.94 | 13,173.55 | 12,972.23 | 13,134.91 | 741.6M |
| 2025-03-31 | 12,928.38 | 13,183.33 | 12,879.19 | 13,127.02 | 996.3M |
| 2025-03-28 | 13,169.69 | 13,173.82 | 12,982.30 | 12,991.05 | 733.5M |
| 2025-03-27 | 13,199.78 | 13,251.33 | 13,136.59 | 13,176.17 | 681.1M |
| 2025-03-26 | 13,222.13 | 13,281.34 | 13,171.36 | 13,207.29 | 772.7M |
| 2025-03-25 | 13,264.27 | 13,277.03 | 13,160.94 | 13,206.73 | 666.5M |
| 2025-03-24 | 13,141.56 | 13,269.63 | 13,141.56 | 13,255.73 | 746.9M |
| 2025-03-21 | 13,009.58 | 13,077.76 | 12,899.32 | 13,072.14 | 1,372.7M |
| 2025-03-20 | 13,044.45 | 13,159.94 | 13,011.69 | 13,086.19 | 740.1M |
| 2025-03-19 | 13,008.05 | 13,152.37 | 12,988.21 | 13,092.76 | 785.1M |
| 2025-03-18 | 13,060.41 | 13,063.91 | 12,946.32 | 12,999.20 | 758.7M |
| 2025-03-17 | 12,968.66 | 13,141.08 | 12,952.99 | 13,084.66 | 789.9M |
| 2025-03-14 | 12,831.63 | 12,989.73 | 12,793.37 | 12,979.32 | 825.6M |
| 2025-03-13 | 12,910.21 | 12,932.09 | 12,709.62 | 12,761.13 | 905.2M |
| 2025-03-12 | 12,997.06 | 13,027.95 | 12,813.18 | 12,918.44 | 997.1M |
| 2025-03-11 | 13,161.13 | 13,167.46 | 12,907.73 | 12,962.44 | 1,183.1M |
| 2025-03-10 | 13,327.47 | 13,348.27 | 13,063.75 | 13,173.29 | 1,151.8M |
| 2025-03-07 | 13,281.52 | 13,433.75 | 13,213.61 | 13,403.64 | 1,046.2M |
| 2025-03-06 | 13,387.17 | 13,410.59 | 13,236.91 | 13,301.73 | 861.2M |
| 2025-03-05 | 13,306.26 | 13,467.52 | 13,254.79 | 13,430.46 | 799.0M |
| 2025-03-04 | 13,491.03 | 13,492.36 | 13,269.47 | 13,310.69 | 1,101.4M |
| 2025-03-03 | 13,726.31 | 13,785.16 | 13,447.92 | 13,531.34 | 942.9M |
| 2025-02-28 | 13,542.94 | 13,719.64 | 13,498.22 | 13,711.75 | 1,049.4M |
| 2025-02-27 | 13,630.45 | 13,715.25 | 13,515.18 | 13,520.76 | 976.3M |
| 2025-02-26 | 13,674.62 | 13,758.99 | 13,589.86 | 13,620.66 | 773.4M |
| 2025-02-25 | 13,657.27 | 13,706.35 | 13,545.56 | 13,662.55 | 876.2M |
| 2025-02-24 | 13,696.27 | 13,724.89 | 13,637.57 | 13,645.87 | 826.6M |
| 2025-02-21 | 13,825.76 | 13,851.99 | 13,641.81 | 13,665.27 | 877.6M |
| 2025-02-20 | 13,985.74 | 13,985.74 | 13,819.29 | 13,895.25 | 608.9M |
| 2025-02-19 | 13,999.00 | 14,013.98 | 13,939.74 | 14,002.82 | 591.9M |
| 2025-02-18 | 13,990.60 | 14,030.45 | 13,948.43 | 14,029.18 | 722.2M |
| 2025-02-14 | 13,984.75 | 14,030.84 | 13,962.60 | 13,977.07 | 628.0M |
| 2025-02-13 | 13,906.05 | 13,993.02 | 13,887.33 | 13,979.23 | 712.7M |
| 2025-02-12 | 13,864.87 | 13,927.05 | 13,787.27 | 13,892.68 | 614.3M |
| 2025-02-11 | 13,875.99 | 13,959.39 | 13,847.18 | 13,950.36 | 614.7M |
| 2025-02-10 | 13,852.21 | 13,914.13 | 13,831.49 | 13,899.17 | 669.2M |
| 2025-02-07 | 13,935.51 | 13,963.51 | 13,815.32 | 13,823.41 | 760.7M |
| 2025-02-06 | 13,983.06 | 13,995.58 | 13,871.93 | 13,931.21 | 713.7M |
| 2025-02-05 | 13,873.25 | 13,960.47 | 13,833.10 | 13,950.95 | 762.6M |
| 2025-02-04 | 13,825.47 | 13,877.76 | 13,781.43 | 13,862.67 | 744.2M |
| 2025-02-03 | 13,839.91 | 13,880.80 | 13,652.14 | 13,817.06 | 906.2M |
| 2025-01-31 | 14,062.53 | 14,063.68 | 13,890.24 | 13,907.67 | 980.3M |
| 2025-01-30 | 13,925.39 | 14,062.00 | 13,925.39 | 14,027.18 | 961.9M |
| 2025-01-29 | 14,014.89 | 14,082.61 | 13,951.77 | 13,981.78 | 869.3M |
| 2025-01-28 | 14,031.54 | 14,063.54 | 13,978.95 | 14,019.50 | 1,108.7M |
| 2025-01-27 | 13,862.65 | 14,038.02 | 13,835.13 | 14,034.08 | 1,473.0M |
| 2025-01-24 | 13,976.20 | 13,999.08 | 13,933.41 | 13,963.09 | 718.4M |
| 2025-01-23 | 13,884.73 | 14,003.25 | 13,884.73 | 13,989.16 | 697.6M |
| 2025-01-22 | 13,952.95 | 13,962.50 | 13,878.02 | 13,887.02 | 811.7M |
| 2025-01-21 | 13,760.75 | 13,924.76 | 13,760.75 | 13,920.80 | 775.2M |
| 2025-01-17 | 13,727.36 | 13,789.85 | 13,721.52 | 13,737.35 | 740.5M |
| 2025-01-16 | 13,658.61 | 13,719.94 | 13,612.74 | 13,699.27 | 678.9M |
| 2025-01-15 | 13,572.67 | 13,693.92 | 13,572.67 | 13,644.49 | 646.5M |
| 2025-01-14 | 13,373.83 | 13,458.79 | 13,340.94 | 13,454.32 | 625.2M |
| 2025-01-13 | 13,236.12 | 13,349.16 | 13,210.20 | 13,344.20 | 699.2M |
| 2025-01-10 | 13,440.31 | 13,440.31 | 13,230.26 | 13,255.94 | 793.4M |
| 2025-01-08 | 13,413.51 | 13,464.82 | 13,339.72 | 13,459.91 | 623.5M |
| 2025-01-07 | 13,493.55 | 13,531.08 | 13,379.20 | 13,430.71 | 787.2M |
| 2025-01-06 | 13,510.27 | 13,593.43 | 13,437.71 | 13,462.57 | 731.9M |
| 2025-01-03 | 13,399.36 | 13,501.29 | 13,371.94 | 13,483.91 | 605.0M |
| 2025-01-02 | 13,433.85 | 13,503.10 | 13,293.16 | 13,358.78 | 587.8M |