12,824.70
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 | 12,750.70 | 12,901.60 | 12,747.30 | 12,824.70 | 153.5M |
| 2025-09-25 | 12,730.60 | 12,904.40 | 12,655.70 | 12,853.10 | 159.8M |
| 2025-09-24 | 12,866.30 | 12,866.30 | 12,643.20 | 12,698.80 | 170.8M |
| 2025-09-23 | 12,891.80 | 12,957.60 | 12,776.30 | 12,817.40 | 190.8M |
| 2025-09-22 | 12,521.40 | 12,916.90 | 12,521.40 | 12,894.70 | 248.7M |
| 2025-09-19 | 12,176.80 | 12,419.60 | 12,138.00 | 12,384.10 | 285.8M |
| 2025-09-18 | 12,122.29 | 12,162.74 | 11,971.04 | 12,025.64 | 135.3M |
| 2025-09-17 | 12,054.43 | 12,105.73 | 11,990.12 | 12,060.61 | 142.4M |
| 2025-09-16 | 11,995.13 | 12,157.55 | 11,939.79 | 12,017.85 | 141.0M |
| 2025-09-15 | 11,949.19 | 12,009.33 | 11,870.92 | 11,950.18 | 135.8M |
| 2025-09-12 | 11,594.19 | 11,827.20 | 11,576.92 | 11,804.75 | 147.4M |
| 2025-09-11 | 11,476.17 | 11,635.71 | 11,472.61 | 11,616.61 | 137.5M |
| 2025-09-10 | 11,691.71 | 11,691.71 | 11,412.41 | 11,454.75 | 188.2M |
| 2025-09-09 | 11,911.01 | 12,001.47 | 11,748.77 | 11,795.54 | 158.3M |
| 2025-09-08 | 12,038.48 | 12,058.62 | 11,876.15 | 11,952.19 | 126.1M |
| 2025-09-05 | 12,045.03 | 12,104.38 | 11,972.49 | 12,034.70 | 155.8M |
| 2025-09-04 | 11,978.51 | 12,034.53 | 11,881.12 | 12,029.43 | 187.1M |
| 2025-09-03 | 11,895.62 | 11,945.39 | 11,756.88 | 11,945.24 | 158.9M |
| 2025-09-02 | 11,490.63 | 11,563.38 | 11,393.60 | 11,525.16 | 142.7M |
| 2025-08-29 | 11,684.19 | 11,702.46 | 11,603.02 | 11,635.25 | 157.4M |
| 2025-08-28 | 11,556.75 | 11,717.59 | 11,520.44 | 11,682.59 | 152.6M |
| 2025-08-27 | 11,449.70 | 11,571.24 | 11,445.45 | 11,552.04 | 110.4M |
| 2025-08-26 | 11,366.97 | 11,489.85 | 11,276.64 | 11,486.08 | 128.7M |
| 2025-08-25 | 11,354.85 | 11,489.98 | 11,340.34 | 11,388.44 | 93.5M |
| 2025-08-22 | 11,313.97 | 11,470.21 | 11,281.49 | 11,409.87 | 109.9M |
| 2025-08-21 | 11,323.45 | 11,327.52 | 11,196.72 | 11,252.79 | 92.7M |
| 2025-08-20 | 11,502.89 | 11,518.77 | 11,291.08 | 11,306.69 | 119.2M |
| 2025-08-19 | 11,583.02 | 11,648.93 | 11,478.11 | 11,531.23 | 103.3M |
| 2025-08-18 | 11,594.92 | 11,655.76 | 11,518.25 | 11,556.23 | 93.7M |
| 2025-08-15 | 11,695.83 | 11,704.65 | 11,487.41 | 11,580.62 | 128.3M |
| 2025-08-14 | 11,702.43 | 11,740.72 | 11,553.06 | 11,642.52 | 111.0M |
| 2025-08-13 | 11,580.02 | 11,741.90 | 11,538.49 | 11,674.40 | 142.5M |
| 2025-08-12 | 11,408.46 | 11,548.18 | 11,368.58 | 11,498.97 | 134.9M |
| 2025-08-11 | 11,390.53 | 11,481.20 | 11,260.96 | 11,361.33 | 138.0M |
| 2025-08-08 | 11,051.60 | 11,539.98 | 10,989.81 | 11,466.13 | 197.6M |
| 2025-08-07 | 10,987.08 | 11,057.36 | 10,863.18 | 11,021.06 | 178.9M |
| 2025-08-06 | 10,354.21 | 10,795.21 | 10,354.21 | 10,697.84 | 269.0M |
| 2025-08-05 | 10,294.96 | 10,348.06 | 10,217.14 | 10,237.41 | 128.5M |
| 2025-08-04 | 10,311.85 | 10,472.69 | 10,188.70 | 10,267.05 | 145.4M |
| 2025-08-01 | 10,618.64 | 10,726.15 | 10,165.65 | 10,208.24 | 186.6M |
| 2025-07-31 | 10,521.90 | 10,594.33 | 10,461.26 | 10,477.60 | 186.9M |
| 2025-07-30 | 10,670.77 | 10,693.33 | 10,475.19 | 10,540.89 | 152.9M |
| 2025-07-29 | 10,798.60 | 10,814.48 | 10,636.80 | 10,646.96 | 157.0M |
| 2025-07-28 | 10,766.35 | 10,806.65 | 10,728.52 | 10,776.26 | 153.1M |
| 2025-07-25 | 10,773.47 | 10,809.43 | 10,730.21 | 10,752.65 | 107.9M |
| 2025-07-24 | 10,747.68 | 10,827.41 | 10,728.95 | 10,740.48 | 120.7M |
| 2025-07-23 | 10,784.84 | 10,788.22 | 10,673.92 | 10,759.90 | 118.8M |
| 2025-07-22 | 10,694.36 | 10,764.11 | 10,650.02 | 10,752.77 | 118.9M |
| 2025-07-21 | 10,654.23 | 10,832.47 | 10,650.68 | 10,674.81 | 130.3M |
| 2025-07-18 | 10,590.02 | 10,648.74 | 10,551.68 | 10,621.34 | 126.6M |
| 2025-07-17 | 10,582.83 | 10,639.93 | 10,533.82 | 10,555.47 | 129.1M |
| 2025-07-16 | 10,567.91 | 10,656.41 | 10,469.87 | 10,553.26 | 119.6M |
| 2025-07-15 | 10,530.49 | 10,638.49 | 10,503.15 | 10,508.02 | 142.1M |
| 2025-07-14 | 10,550.38 | 10,584.03 | 10,432.08 | 10,483.22 | 108.5M |
| 2025-07-11 | 10,569.22 | 10,651.03 | 10,541.72 | 10,605.14 | 109.6M |
| 2025-07-10 | 10,575.96 | 10,716.52 | 10,567.85 | 10,669.79 | 142.0M |
| 2025-07-09 | 10,543.54 | 10,612.63 | 10,415.43 | 10,605.18 | 133.7M |
| 2025-07-08 | 10,552.02 | 10,614.68 | 10,476.48 | 10,549.32 | 127.0M |
| 2025-07-07 | 10,692.73 | 10,842.54 | 10,488.15 | 10,542.82 | 135.7M |
| 2025-07-03 | 10,664.98 | 10,777.93 | 10,643.53 | 10,723.04 | 87.9M |
| 2025-07-02 | 10,500.70 | 10,694.44 | 10,460.60 | 10,669.85 | 160.3M |
| 2025-07-01 | 10,393.02 | 10,541.54 | 10,367.59 | 10,436.41 | 184.1M |
| 2025-06-30 | 10,162.49 | 10,414.24 | 10,043.96 | 10,314.51 | 235.1M |
| 2025-06-27 | 10,150.94 | 10,211.76 | 10,085.47 | 10,110.38 | 191.4M |
| 2025-06-26 | 10,133.58 | 10,175.46 | 10,035.65 | 10,110.81 | 173.9M |
| 2025-06-25 | 10,114.53 | 10,208.90 | 10,080.90 | 10,124.90 | 166.9M |
| 2025-06-24 | 10,154.89 | 10,204.33 | 10,043.42 | 10,058.00 | 157.7M |
| 2025-06-23 | 10,097.75 | 10,133.28 | 9,967.78 | 10,093.72 | 183.1M |
| 2025-06-20 | 9,936.21 | 10,102.22 | 9,876.43 | 10,072.59 | 241.5M |
| 2025-06-18 | 9,818.62 | 9,915.57 | 9,792.61 | 9,863.40 | 136.5M |
| 2025-06-17 | 9,884.19 | 9,950.29 | 9,795.75 | 9,816.10 | 107.4M |
| 2025-06-16 | 9,873.21 | 9,952.25 | 9,850.82 | 9,945.76 | 125.3M |
| 2025-06-13 | 9,984.79 | 10,016.78 | 9,800.54 | 9,833.67 | 138.2M |
| 2025-06-12 | 9,964.80 | 9,999.49 | 9,890.47 | 9,978.33 | 106.1M |
| 2025-06-11 | 10,173.57 | 10,231.30 | 9,941.00 | 9,957.50 | 137.6M |
| 2025-06-10 | 10,068.62 | 10,222.79 | 10,068.62 | 10,145.88 | 130.0M |
| 2025-06-09 | 10,223.63 | 10,308.16 | 10,031.45 | 10,091.75 | 159.0M |
| 2025-06-06 | 10,175.84 | 10,277.87 | 10,117.40 | 10,200.06 | 129.7M |
| 2025-06-05 | 10,178.32 | 10,239.82 | 10,015.61 | 10,037.73 | 164.0M |
| 2025-06-04 | 10,162.05 | 10,304.03 | 10,134.85 | 10,147.36 | 155.7M |
| 2025-06-03 | 10,056.12 | 10,185.42 | 10,033.54 | 10,163.27 | 148.1M |
| 2025-06-02 | 10,020.28 | 10,086.30 | 9,984.67 | 10,068.70 | 113.0M |
| 2025-05-30 | 9,966.33 | 10,083.75 | 9,836.08 | 10,031.69 | 198.9M |
| 2025-05-29 | 10,176.77 | 10,176.77 | 9,928.14 | 9,998.07 | 164.2M |
| 2025-05-28 | 10,054.75 | 10,142.75 | 10,011.34 | 10,029.71 | 132.2M |
| 2025-05-27 | 9,939.95 | 10,050.24 | 9,890.73 | 10,025.23 | 148.3M |
| 2025-05-23 | 9,705.67 | 9,887.70 | 9,705.67 | 9,779.00 | 156.7M |
| 2025-05-22 | 10,043.21 | 10,130.12 | 9,989.93 | 10,066.17 | 121.8M |
| 2025-05-21 | 10,248.44 | 10,343.93 | 10,034.35 | 10,096.31 | 166.4M |
| 2025-05-20 | 10,387.82 | 10,415.64 | 10,244.69 | 10,333.02 | 127.8M |
| 2025-05-19 | 10,386.75 | 10,461.36 | 10,213.49 | 10,425.96 | 135.0M |
| 2025-05-16 | 10,554.53 | 10,589.41 | 10,474.32 | 10,544.54 | 192.8M |
| 2025-05-15 | 10,534.91 | 10,611.80 | 10,448.98 | 10,542.21 | 182.5M |
| 2025-05-14 | 10,577.71 | 10,659.07 | 10,501.46 | 10,585.30 | 271.1M |
| 2025-05-13 | 10,462.57 | 10,623.15 | 10,415.34 | 10,600.60 | 193.3M |
| 2025-05-12 | 10,479.68 | 10,494.41 | 10,295.60 | 10,477.22 | 177.6M |
| 2025-05-09 | 9,881.20 | 9,966.20 | 9,824.70 | 9,866.88 | 109.1M |
| 2025-05-08 | 9,821.81 | 9,943.73 | 9,686.66 | 9,820.17 | 132.9M |
| 2025-05-07 | 9,882.26 | 9,892.02 | 9,607.11 | 9,753.96 | 172.1M |
| 2025-05-06 | 9,829.70 | 9,950.78 | 9,793.47 | 9,850.21 | 129.9M |
| 2025-05-05 | 10,060.30 | 10,107.03 | 9,843.79 | 9,870.89 | 138.8M |
| 2025-05-02 | 10,213.53 | 10,249.66 | 10,027.17 | 10,174.71 | 190.8M |
| 2025-05-01 | 10,332.79 | 10,585.26 | 10,332.79 | 10,529.55 | 159.8M |
| 2025-04-30 | 10,329.52 | 10,535.78 | 10,199.97 | 10,487.91 | 219.1M |
| 2025-04-29 | 10,318.22 | 10,467.22 | 10,294.61 | 10,425.91 | 112.0M |
| 2025-04-28 | 10,355.99 | 10,443.15 | 10,245.97 | 10,378.77 | 118.7M |
| 2025-04-25 | 10,226.03 | 10,344.72 | 10,203.08 | 10,337.36 | 110.6M |
| 2025-04-24 | 10,119.64 | 10,311.30 | 10,020.37 | 10,292.25 | 146.8M |
| 2025-04-23 | 10,159.12 | 10,258.80 | 10,004.35 | 10,088.26 | 163.2M |
| 2025-04-22 | 9,676.52 | 9,928.99 | 9,672.65 | 9,842.71 | 126.1M |
| 2025-04-21 | 9,551.81 | 9,559.80 | 9,362.77 | 9,525.92 | 132.9M |
| 2025-04-17 | 9,717.70 | 9,805.43 | 9,594.23 | 9,717.11 | 134.1M |
| 2025-04-16 | 9,777.01 | 9,881.19 | 9,486.92 | 9,582.62 | 158.5M |
| 2025-04-15 | 9,946.81 | 10,027.20 | 9,854.11 | 9,957.07 | 159.2M |
| 2025-04-14 | 10,412.30 | 10,470.44 | 9,908.01 | 9,972.63 | 207.0M |
| 2025-04-11 | 9,215.62 | 9,821.97 | 9,215.62 | 9,757.87 | 184.6M |
| 2025-04-10 | 9,356.94 | 9,603.40 | 9,037.31 | 9,392.06 | 240.1M |
| 2025-04-09 | 8,506.41 | 9,900.78 | 8,503.73 | 9,819.70 | 381.4M |
| 2025-04-08 | 9,208.63 | 9,391.20 | 8,364.80 | 8,522.99 | 283.6M |
| 2025-04-07 | 8,679.60 | 9,560.07 | 8,601.57 | 8,957.92 | 349.9M |
| 2025-04-04 | 9,540.71 | 9,803.98 | 9,208.27 | 9,261.55 | 311.6M |
| 2025-04-03 | 10,143.44 | 10,220.05 | 9,900.13 | 9,988.48 | 289.6M |
| 2025-04-02 | 10,896.58 | 11,098.60 | 10,894.10 | 11,034.72 | 124.2M |
| 2025-04-01 | 10,838.47 | 11,004.52 | 10,790.83 | 10,992.24 | 131.8M |
| 2025-03-31 | 10,716.74 | 11,028.99 | 10,658.81 | 10,936.42 | 179.5M |
| 2025-03-28 | 10,952.64 | 11,036.30 | 10,738.07 | 10,745.96 | 136.2M |
| 2025-03-27 | 10,928.75 | 11,099.26 | 10,886.71 | 11,041.43 | 139.5M |
| 2025-03-26 | 11,061.58 | 11,119.66 | 10,898.22 | 10,946.43 | 146.6M |
| 2025-03-25 | 10,921.26 | 11,080.92 | 10,905.31 | 11,065.02 | 144.7M |
| 2025-03-24 | 10,933.32 | 10,940.88 | 10,832.95 | 10,931.11 | 182.4M |
| 2025-03-21 | 10,505.17 | 10,829.12 | 10,490.61 | 10,805.66 | 268.3M |
| 2025-03-20 | 10,596.70 | 10,776.81 | 10,526.06 | 10,610.93 | 139.1M |
| 2025-03-19 | 10,621.07 | 10,833.79 | 10,599.56 | 10,671.51 | 164.3M |
| 2025-03-18 | 10,624.12 | 10,654.21 | 10,493.45 | 10,540.59 | 146.9M |
| 2025-03-17 | 10,573.20 | 10,670.04 | 10,426.46 | 10,611.99 | 137.0M |
| 2025-03-14 | 10,458.59 | 10,599.96 | 10,388.76 | 10,579.71 | 177.9M |
| 2025-03-13 | 10,659.30 | 10,724.51 | 10,323.15 | 10,377.65 | 176.6M |
| 2025-03-12 | 10,867.04 | 10,959.41 | 10,633.23 | 10,732.92 | 217.1M |
| 2025-03-11 | 11,039.94 | 11,137.68 | 10,741.20 | 10,908.13 | 242.8M |
| 2025-03-10 | 11,602.76 | 11,610.30 | 11,061.90 | 11,212.92 | 221.5M |
| 2025-03-07 | 11,577.83 | 11,859.46 | 11,557.54 | 11,764.83 | 241.7M |
| 2025-03-06 | 11,556.33 | 11,724.37 | 11,499.37 | 11,592.41 | 189.0M |
| 2025-03-05 | 11,617.29 | 11,676.26 | 11,324.69 | 11,636.27 | 173.7M |
| 2025-03-04 | 11,734.60 | 11,833.14 | 11,582.49 | 11,639.68 | 233.6M |
| 2025-03-03 | 11,962.72 | 12,053.00 | 11,653.38 | 11,746.03 | 206.3M |
| 2025-02-28 | 11,721.82 | 11,961.59 | 11,612.23 | 11,954.76 | 253.1M |
| 2025-02-27 | 11,915.94 | 12,032.01 | 11,761.01 | 11,767.75 | 232.9M |
| 2025-02-26 | 12,163.44 | 12,163.44 | 11,895.03 | 11,950.66 | 236.6M |
| 2025-02-25 | 12,302.67 | 12,390.65 | 12,153.81 | 12,246.66 | 221.0M |
| 2025-02-24 | 12,175.18 | 12,357.40 | 12,175.18 | 12,271.23 | 225.4M |
| 2025-02-21 | 12,267.27 | 12,375.18 | 12,209.76 | 12,216.63 | 196.6M |
| 2025-02-20 | 12,204.66 | 12,291.83 | 12,166.36 | 12,249.04 | 242.9M |
| 2025-02-19 | 12,203.02 | 12,251.06 | 12,125.40 | 12,208.57 | 400.8M |
| 2025-02-18 | 12,151.82 | 12,198.41 | 12,047.65 | 12,179.12 | 255.5M |
| 2025-02-14 | 11,979.68 | 12,187.94 | 11,979.68 | 12,157.09 | 214.4M |
| 2025-02-13 | 11,778.60 | 12,034.96 | 11,709.55 | 11,995.32 | 197.7M |
| 2025-02-12 | 11,535.71 | 11,775.19 | 11,488.62 | 11,773.83 | 240.2M |
| 2025-02-11 | 11,381.26 | 11,706.55 | 11,381.26 | 11,576.79 | 228.3M |
| 2025-02-10 | 11,444.33 | 11,480.73 | 11,335.05 | 11,358.08 | 203.9M |
| 2025-02-07 | 11,580.59 | 11,639.17 | 11,314.55 | 11,331.61 | 145.0M |
| 2025-02-06 | 11,503.23 | 11,620.22 | 11,465.71 | 11,594.19 | 127.4M |
| 2025-02-05 | 11,360.73 | 11,563.66 | 11,360.73 | 11,556.11 | 160.9M |
| 2025-02-04 | 11,273.46 | 11,568.68 | 11,259.53 | 11,553.44 | 122.1M |
| 2025-02-03 | 11,428.41 | 11,491.83 | 11,220.12 | 11,320.51 | 167.5M |
| 2025-01-31 | 12,230.96 | 12,230.96 | 11,592.14 | 11,709.28 | 183.2M |
| 2025-01-30 | 11,842.98 | 11,941.96 | 11,771.81 | 11,788.11 | 138.5M |
| 2025-01-29 | 11,620.48 | 11,885.72 | 11,620.48 | 11,862.88 | 115.7M |
| 2025-01-28 | 11,497.35 | 11,894.34 | 11,497.35 | 11,809.27 | 178.3M |
| 2025-01-27 | 11,193.45 | 11,530.82 | 11,193.45 | 11,431.48 | 221.2M |
| 2025-01-24 | 11,273.92 | 11,279.13 | 11,081.54 | 11,138.83 | 119.0M |
| 2025-01-23 | 11,219.11 | 11,332.40 | 11,119.87 | 11,185.43 | 116.1M |
| 2025-01-22 | 11,030.88 | 11,198.94 | 11,030.88 | 11,192.27 | 166.3M |
| 2025-01-21 | 11,158.86 | 11,179.90 | 10,961.03 | 11,117.12 | 185.6M |
| 2025-01-17 | 11,525.80 | 11,535.11 | 11,373.14 | 11,439.69 | 145.0M |
| 2025-01-16 | 11,791.62 | 11,809.28 | 11,347.82 | 11,355.98 | 137.8M |
| 2025-01-15 | 11,664.88 | 11,833.56 | 11,648.74 | 11,802.10 | 116.7M |
| 2025-01-14 | 11,638.96 | 11,711.75 | 11,538.88 | 11,576.40 | 106.7M |
| 2025-01-13 | 11,560.26 | 11,633.43 | 11,403.47 | 11,621.02 | 130.0M |
| 2025-01-10 | 11,884.92 | 11,896.20 | 11,566.45 | 11,748.92 | 146.8M |
| 2025-01-08 | 11,991.43 | 12,068.00 | 11,899.73 | 12,024.73 | 101.4M |
| 2025-01-07 | 12,071.16 | 12,174.35 | 11,974.75 | 12,007.88 | 109.9M |
| 2025-01-06 | 12,087.41 | 12,259.00 | 12,087.41 | 12,147.91 | 153.1M |
| 2025-01-03 | 12,013.23 | 12,078.52 | 11,972.39 | 12,051.07 | 104.8M |
| 2025-01-02 | 12,287.51 | 12,298.67 | 11,956.16 | 12,053.69 | 112.7M |