8,489.10
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 | 8,475.90 | 8,524.70 | 8,435.90 | 8,489.10 | 509.0M |
| 2025-09-25 | 8,446.50 | 8,497.50 | 8,393.70 | 8,448.60 | 584.6M |
| 2025-09-24 | 8,606.30 | 8,612.30 | 8,487.40 | 8,528.00 | 521.1M |
| 2025-09-23 | 8,673.60 | 8,679.80 | 8,549.80 | 8,580.50 | 578.1M |
| 2025-09-22 | 8,677.10 | 8,697.60 | 8,642.10 | 8,667.80 | 671.5M |
| 2025-09-19 | 8,636.40 | 8,710.20 | 8,610.90 | 8,697.60 | 1,022.7M |
| 2025-09-18 | 8,573.92 | 8,622.90 | 8,559.83 | 8,588.68 | 640.5M |
| 2025-09-17 | 8,538.85 | 8,543.83 | 8,435.01 | 8,516.50 | 577.8M |
| 2025-09-16 | 8,569.73 | 8,571.46 | 8,505.14 | 8,523.19 | 546.3M |
| 2025-09-15 | 8,429.31 | 8,541.64 | 8,418.25 | 8,540.64 | 561.1M |
| 2025-09-12 | 8,384.81 | 8,410.35 | 8,351.66 | 8,386.70 | 472.5M |
| 2025-09-11 | 8,380.76 | 8,381.27 | 8,315.16 | 8,356.99 | 548.8M |
| 2025-09-10 | 8,391.09 | 8,410.06 | 8,320.84 | 8,345.08 | 636.6M |
| 2025-09-09 | 8,259.39 | 8,308.61 | 8,239.40 | 8,304.01 | 490.8M |
| 2025-09-08 | 8,221.40 | 8,268.40 | 8,206.59 | 8,225.00 | 515.7M |
| 2025-09-05 | 8,222.50 | 8,248.48 | 8,098.56 | 8,170.21 | 632.3M |
| 2025-09-04 | 8,123.28 | 8,179.00 | 8,069.00 | 8,178.13 | 553.9M |
| 2025-09-03 | 8,100.53 | 8,151.91 | 8,074.47 | 8,141.09 | 595.0M |
| 2025-09-02 | 7,901.36 | 7,993.21 | 7,862.61 | 7,987.81 | 522.6M |
| 2025-08-29 | 8,062.05 | 8,081.64 | 8,003.23 | 8,036.14 | 471.7M |
| 2025-08-28 | 7,990.84 | 8,097.34 | 7,980.08 | 8,087.50 | 503.7M |
| 2025-08-27 | 7,945.78 | 7,991.20 | 7,932.41 | 7,984.61 | 428.3M |
| 2025-08-26 | 7,947.78 | 7,964.81 | 7,903.25 | 7,940.81 | 505.9M |
| 2025-08-25 | 7,973.39 | 8,005.87 | 7,944.66 | 7,962.84 | 427.1M |
| 2025-08-22 | 7,878.18 | 8,007.76 | 7,854.08 | 7,983.00 | 516.6M |
| 2025-08-21 | 7,867.93 | 7,907.55 | 7,836.79 | 7,859.23 | 379.8M |
| 2025-08-20 | 7,918.52 | 7,918.69 | 7,806.90 | 7,889.03 | 599.5M |
| 2025-08-19 | 8,064.80 | 8,064.80 | 7,922.72 | 7,938.15 | 511.3M |
| 2025-08-18 | 8,108.45 | 8,108.45 | 8,047.80 | 8,078.90 | 422.1M |
| 2025-08-15 | 8,107.99 | 8,175.20 | 8,090.53 | 8,119.53 | 449.9M |
| 2025-08-14 | 8,092.81 | 8,143.83 | 8,075.62 | 8,093.99 | 432.5M |
| 2025-08-13 | 8,202.51 | 8,212.49 | 8,082.99 | 8,102.36 | 472.2M |
| 2025-08-12 | 8,084.58 | 8,184.27 | 8,067.46 | 8,169.61 | 478.6M |
| 2025-08-11 | 8,087.14 | 8,124.63 | 8,032.66 | 8,050.39 | 462.1M |
| 2025-08-08 | 8,081.94 | 8,125.87 | 8,070.09 | 8,096.42 | 488.2M |
| 2025-08-07 | 8,171.97 | 8,178.32 | 7,990.59 | 8,055.93 | 598.8M |
| 2025-08-06 | 8,136.05 | 8,144.66 | 8,075.32 | 8,143.41 | 620.7M |
| 2025-08-05 | 8,200.37 | 8,229.36 | 8,094.87 | 8,097.44 | 527.4M |
| 2025-08-04 | 8,053.84 | 8,179.30 | 8,053.84 | 8,176.74 | 451.3M |
| 2025-08-01 | 8,096.70 | 8,096.70 | 7,956.79 | 7,979.06 | 537.1M |
| 2025-07-31 | 8,349.68 | 8,349.68 | 8,142.11 | 8,158.98 | 606.8M |
| 2025-07-30 | 8,014.74 | 8,021.09 | 7,942.28 | 7,992.69 | 427.7M |
| 2025-07-29 | 8,046.11 | 8,076.62 | 7,990.33 | 8,000.30 | 399.0M |
| 2025-07-28 | 8,019.06 | 8,030.13 | 7,969.91 | 8,005.15 | 379.3M |
| 2025-07-25 | 7,977.36 | 8,042.72 | 7,960.30 | 7,998.96 | 372.1M |
| 2025-07-24 | 7,993.10 | 8,019.79 | 7,933.26 | 7,964.16 | 426.3M |
| 2025-07-23 | 7,916.42 | 7,932.88 | 7,863.31 | 7,926.81 | 401.8M |
| 2025-07-22 | 7,952.68 | 7,952.68 | 7,858.72 | 7,896.73 | 411.3M |
| 2025-07-21 | 7,882.95 | 7,961.70 | 7,882.95 | 7,936.03 | 425.7M |
| 2025-07-18 | 7,899.31 | 7,908.56 | 7,849.23 | 7,881.97 | 420.4M |
| 2025-07-17 | 7,807.68 | 7,883.84 | 7,803.93 | 7,873.52 | 458.2M |
| 2025-07-16 | 7,818.96 | 7,820.92 | 7,736.77 | 7,807.45 | 477.5M |
| 2025-07-15 | 7,812.23 | 7,845.25 | 7,791.49 | 7,795.57 | 396.9M |
| 2025-07-14 | 7,748.01 | 7,803.24 | 7,740.98 | 7,795.04 | 421.6M |
| 2025-07-11 | 7,732.62 | 7,785.25 | 7,705.05 | 7,746.16 | 377.5M |
| 2025-07-10 | 7,834.65 | 7,841.67 | 7,723.41 | 7,772.07 | 427.6M |
| 2025-07-09 | 7,806.47 | 7,874.00 | 7,793.44 | 7,843.75 | 414.3M |
| 2025-07-08 | 7,804.09 | 7,805.81 | 7,719.84 | 7,765.05 | 477.4M |
| 2025-07-07 | 7,793.87 | 7,808.45 | 7,747.38 | 7,781.36 | 426.4M |
| 2025-07-03 | 7,764.16 | 7,826.40 | 7,750.25 | 7,818.06 | 321.2M |
| 2025-07-02 | 7,657.52 | 7,705.08 | 7,644.41 | 7,703.86 | 404.3M |
| 2025-07-01 | 7,756.00 | 7,767.99 | 7,647.11 | 7,686.76 | 522.9M |
| 2025-06-30 | 7,814.08 | 7,825.32 | 7,762.67 | 7,780.80 | 539.8M |
| 2025-06-27 | 7,724.09 | 7,752.88 | 7,669.82 | 7,733.65 | 884.7M |
| 2025-06-26 | 7,662.88 | 7,722.41 | 7,628.99 | 7,717.36 | 420.1M |
| 2025-06-25 | 7,627.95 | 7,670.10 | 7,594.32 | 7,621.21 | 420.5M |
| 2025-06-24 | 7,553.83 | 7,610.17 | 7,543.33 | 7,595.43 | 484.5M |
| 2025-06-23 | 7,399.76 | 7,501.67 | 7,332.12 | 7,496.65 | 540.9M |
| 2025-06-20 | 7,542.79 | 7,554.08 | 7,390.27 | 7,405.05 | 632.9M |
| 2025-06-18 | 7,551.73 | 7,560.99 | 7,505.84 | 7,515.10 | 387.4M |
| 2025-06-17 | 7,537.29 | 7,584.34 | 7,519.37 | 7,541.10 | 386.5M |
| 2025-06-16 | 7,521.49 | 7,589.01 | 7,521.25 | 7,576.58 | 415.5M |
| 2025-06-13 | 7,458.33 | 7,553.26 | 7,458.33 | 7,477.36 | 448.0M |
| 2025-06-12 | 7,505.45 | 7,566.36 | 7,492.74 | 7,541.34 | 406.1M |
| 2025-06-11 | 7,516.44 | 7,555.56 | 7,474.96 | 7,495.86 | 427.6M |
| 2025-06-10 | 7,497.20 | 7,519.54 | 7,454.64 | 7,509.88 | 443.2M |
| 2025-06-09 | 7,472.91 | 7,512.31 | 7,454.57 | 7,489.59 | 384.2M |
| 2025-06-06 | 7,428.47 | 7,478.79 | 7,416.96 | 7,461.27 | 413.1M |
| 2025-06-05 | 7,377.75 | 7,418.50 | 7,335.67 | 7,353.63 | 490.1M |
| 2025-06-04 | 7,297.00 | 7,344.47 | 7,294.35 | 7,336.10 | 430.5M |
| 2025-06-03 | 7,284.28 | 7,309.02 | 7,252.67 | 7,289.85 | 426.4M |
| 2025-06-02 | 7,195.13 | 7,293.43 | 7,187.37 | 7,290.71 | 437.6M |
| 2025-05-30 | 7,214.69 | 7,270.63 | 7,131.15 | 7,255.27 | 767.1M |
| 2025-05-29 | 7,281.34 | 7,281.34 | 7,158.50 | 7,211.40 | 439.9M |
| 2025-05-28 | 7,269.50 | 7,312.41 | 7,214.78 | 7,224.06 | 436.9M |
| 2025-05-27 | 7,199.99 | 7,262.94 | 7,190.88 | 7,262.77 | 497.5M |
| 2025-05-23 | 7,097.77 | 7,160.86 | 7,083.79 | 7,103.40 | 387.8M |
| 2025-05-22 | 7,174.62 | 7,277.57 | 7,162.72 | 7,176.64 | 475.9M |
| 2025-05-21 | 7,134.25 | 7,246.06 | 7,113.16 | 7,130.17 | 512.1M |
| 2025-05-20 | 7,186.72 | 7,215.80 | 7,141.10 | 7,184.55 | 369.6M |
| 2025-05-19 | 7,124.11 | 7,228.63 | 7,124.11 | 7,221.18 | 366.4M |
| 2025-05-16 | 7,182.49 | 7,201.07 | 7,129.96 | 7,200.45 | 406.9M |
| 2025-05-15 | 7,178.34 | 7,219.93 | 7,127.44 | 7,164.95 | 394.4M |
| 2025-05-14 | 7,139.93 | 7,215.40 | 7,139.93 | 7,201.99 | 447.9M |
| 2025-05-13 | 7,056.42 | 7,153.23 | 7,044.92 | 7,129.79 | 498.4M |
| 2025-05-12 | 6,998.12 | 7,048.37 | 6,944.13 | 7,048.32 | 484.5M |
| 2025-05-09 | 6,862.73 | 6,867.58 | 6,771.22 | 6,799.89 | 374.4M |
| 2025-05-08 | 6,827.23 | 6,909.22 | 6,794.16 | 6,836.20 | 536.6M |
| 2025-05-07 | 6,820.36 | 6,847.46 | 6,688.99 | 6,749.60 | 586.8M |
| 2025-05-06 | 6,783.73 | 6,866.10 | 6,775.26 | 6,805.20 | 465.0M |
| 2025-05-05 | 6,819.88 | 6,920.81 | 6,819.88 | 6,877.42 | 405.8M |
| 2025-05-02 | 6,802.59 | 6,905.71 | 6,777.45 | 6,865.75 | 495.3M |
| 2025-05-01 | 6,784.61 | 6,807.55 | 6,694.10 | 6,698.92 | 547.9M |
| 2025-04-30 | 6,364.60 | 6,486.83 | 6,300.00 | 6,473.50 | 594.1M |
| 2025-04-29 | 6,416.88 | 6,492.97 | 6,408.32 | 6,481.06 | 406.3M |
| 2025-04-28 | 6,456.84 | 6,463.14 | 6,350.90 | 6,432.15 | 405.1M |
| 2025-04-25 | 6,401.67 | 6,443.73 | 6,346.00 | 6,435.75 | 437.5M |
| 2025-04-24 | 6,157.84 | 6,339.40 | 6,155.78 | 6,333.88 | 452.6M |
| 2025-04-23 | 6,145.50 | 6,242.81 | 6,102.26 | 6,129.34 | 439.5M |
| 2025-04-22 | 5,881.64 | 5,996.94 | 5,848.51 | 5,962.95 | 385.5M |
| 2025-04-21 | 5,892.10 | 5,904.27 | 5,754.05 | 5,812.54 | 380.2M |
| 2025-04-17 | 6,052.68 | 6,058.47 | 5,947.09 | 5,974.58 | 365.2M |
| 2025-04-16 | 6,091.05 | 6,145.32 | 5,953.88 | 6,020.38 | 435.3M |
| 2025-04-15 | 6,224.87 | 6,271.64 | 6,165.12 | 6,194.37 | 418.2M |
| 2025-04-14 | 6,317.53 | 6,329.64 | 6,166.26 | 6,216.98 | 419.0M |
| 2025-04-11 | 6,097.61 | 6,220.91 | 6,045.51 | 6,205.57 | 447.3M |
| 2025-04-10 | 6,232.45 | 6,245.12 | 5,948.28 | 6,120.08 | 574.3M |
| 2025-04-09 | 5,702.62 | 6,383.56 | 5,702.62 | 6,357.11 | 834.6M |
| 2025-04-08 | 5,974.68 | 6,043.62 | 5,639.26 | 5,715.46 | 652.2M |
| 2025-04-07 | 5,568.93 | 6,015.10 | 5,509.72 | 5,786.27 | 822.9M |
| 2025-04-04 | 5,899.54 | 5,962.81 | 5,764.17 | 5,768.79 | 751.7M |
| 2025-04-03 | 6,121.38 | 6,152.44 | 6,037.41 | 6,054.18 | 577.6M |
| 2025-04-02 | 6,238.91 | 6,409.12 | 6,225.85 | 6,353.04 | 407.2M |
| 2025-04-01 | 6,207.99 | 6,338.89 | 6,204.83 | 6,328.17 | 378.1M |
| 2025-03-31 | 6,155.19 | 6,245.45 | 6,070.49 | 6,231.94 | 517.5M |
| 2025-03-28 | 6,443.99 | 6,457.74 | 6,235.50 | 6,259.68 | 442.7M |
| 2025-03-27 | 6,527.68 | 6,554.45 | 6,476.15 | 6,483.96 | 347.2M |
| 2025-03-26 | 6,675.82 | 6,687.98 | 6,536.05 | 6,556.98 | 355.5M |
| 2025-03-25 | 6,667.42 | 6,713.56 | 6,663.45 | 6,699.89 | 346.7M |
| 2025-03-24 | 6,613.18 | 6,642.25 | 6,581.33 | 6,634.91 | 421.3M |
| 2025-03-21 | 6,383.16 | 6,509.02 | 6,373.31 | 6,503.92 | 646.1M |
| 2025-03-20 | 6,410.86 | 6,546.79 | 6,396.82 | 6,444.38 | 438.1M |
| 2025-03-19 | 6,410.07 | 6,530.60 | 6,389.85 | 6,470.97 | 412.4M |
| 2025-03-18 | 6,471.59 | 6,471.59 | 6,325.84 | 6,384.16 | 420.8M |
| 2025-03-17 | 6,479.21 | 6,560.07 | 6,462.07 | 6,513.20 | 418.0M |
| 2025-03-14 | 6,377.67 | 6,504.96 | 6,375.74 | 6,494.21 | 475.3M |
| 2025-03-13 | 6,460.34 | 6,464.87 | 6,291.07 | 6,319.85 | 513.8M |
| 2025-03-12 | 6,504.22 | 6,545.12 | 6,404.11 | 6,496.81 | 510.6M |
| 2025-03-11 | 6,359.44 | 6,481.21 | 6,318.69 | 6,395.95 | 568.0M |
| 2025-03-10 | 6,506.89 | 6,509.15 | 6,321.62 | 6,379.17 | 650.2M |
| 2025-03-07 | 6,615.98 | 6,695.44 | 6,490.34 | 6,667.81 | 521.8M |
| 2025-03-06 | 6,726.86 | 6,828.68 | 6,639.47 | 6,668.15 | 494.2M |
| 2025-03-05 | 6,686.45 | 6,853.02 | 6,658.22 | 6,836.59 | 464.9M |
| 2025-03-04 | 6,612.81 | 6,780.49 | 6,536.66 | 6,692.10 | 563.4M |
| 2025-03-03 | 6,872.42 | 6,900.87 | 6,653.31 | 6,686.96 | 484.3M |
| 2025-02-28 | 6,731.19 | 6,824.71 | 6,644.90 | 6,818.33 | 588.5M |
| 2025-02-27 | 6,944.76 | 6,976.38 | 6,735.06 | 6,740.23 | 462.5M |
| 2025-02-26 | 6,871.49 | 6,969.06 | 6,850.84 | 6,894.10 | 469.1M |
| 2025-02-25 | 6,919.60 | 6,929.96 | 6,785.16 | 6,848.91 | 545.3M |
| 2025-02-24 | 7,063.89 | 7,080.23 | 6,900.30 | 6,964.53 | 552.9M |
| 2025-02-21 | 7,239.85 | 7,242.98 | 7,035.83 | 7,042.18 | 528.6M |
| 2025-02-20 | 7,247.84 | 7,262.07 | 7,162.80 | 7,226.13 | 604.3M |
| 2025-02-19 | 7,282.04 | 7,305.72 | 7,227.47 | 7,286.58 | 444.8M |
| 2025-02-18 | 7,334.83 | 7,349.27 | 7,247.71 | 7,314.40 | 437.2M |
| 2025-02-14 | 7,299.19 | 7,333.70 | 7,276.80 | 7,325.37 | 403.5M |
| 2025-02-13 | 7,269.42 | 7,338.31 | 7,246.09 | 7,335.16 | 413.6M |
| 2025-02-12 | 7,204.79 | 7,277.35 | 7,182.56 | 7,262.28 | 359.8M |
| 2025-02-11 | 7,266.04 | 7,304.19 | 7,237.39 | 7,281.32 | 370.3M |
| 2025-02-10 | 7,309.17 | 7,341.81 | 7,279.24 | 7,311.63 | 384.7M |
| 2025-02-07 | 7,352.22 | 7,393.52 | 7,241.38 | 7,247.33 | 513.3M |
| 2025-02-06 | 7,300.24 | 7,362.84 | 7,288.23 | 7,333.91 | 436.8M |
| 2025-02-05 | 7,285.26 | 7,328.32 | 7,249.59 | 7,313.90 | 511.0M |
| 2025-02-04 | 7,371.47 | 7,419.58 | 7,350.25 | 7,409.03 | 565.5M |
| 2025-02-03 | 7,223.26 | 7,357.90 | 7,212.13 | 7,304.60 | 449.9M |
| 2025-01-31 | 7,364.86 | 7,417.48 | 7,326.97 | 7,337.95 | 405.0M |
| 2025-01-30 | 7,318.47 | 7,395.87 | 7,246.30 | 7,309.95 | 402.4M |
| 2025-01-29 | 7,430.19 | 7,431.59 | 7,340.22 | 7,384.63 | 337.0M |
| 2025-01-28 | 7,271.18 | 7,458.43 | 7,241.89 | 7,439.86 | 438.8M |
| 2025-01-27 | 7,115.99 | 7,311.58 | 7,115.99 | 7,249.63 | 485.4M |
| 2025-01-24 | 7,366.05 | 7,407.27 | 7,345.73 | 7,373.56 | 355.3M |
| 2025-01-23 | 7,302.23 | 7,360.51 | 7,285.68 | 7,360.51 | 321.2M |
| 2025-01-22 | 7,280.78 | 7,357.59 | 7,256.87 | 7,328.87 | 381.1M |
| 2025-01-21 | 7,179.14 | 7,213.26 | 7,124.27 | 7,176.35 | 401.5M |
| 2025-01-17 | 7,179.31 | 7,179.31 | 7,076.53 | 7,116.07 | 389.5M |
| 2025-01-16 | 7,081.14 | 7,109.84 | 7,039.00 | 7,045.99 | 324.0M |
| 2025-01-15 | 7,015.82 | 7,105.85 | 6,996.15 | 7,075.55 | 346.2M |
| 2025-01-14 | 6,937.31 | 6,957.98 | 6,842.52 | 6,901.45 | 325.6M |
| 2025-01-13 | 6,890.91 | 6,920.11 | 6,840.52 | 6,916.40 | 327.8M |
| 2025-01-10 | 7,021.20 | 7,048.34 | 6,894.94 | 6,962.33 | 408.8M |
| 2025-01-08 | 7,028.27 | 7,077.77 | 6,994.96 | 7,047.46 | 358.7M |
| 2025-01-07 | 7,176.41 | 7,194.48 | 7,020.60 | 7,053.18 | 382.3M |
| 2025-01-06 | 7,129.07 | 7,203.12 | 7,115.60 | 7,165.16 | 412.4M |
| 2025-01-03 | 7,020.50 | 7,072.65 | 6,985.07 | 7,060.07 | 319.5M |
| 2025-01-02 | 7,023.85 | 7,068.64 | 6,902.60 | 6,971.72 | 329.1M |