7,960.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 8,150.00 | 8,250.00 | 7,960.00 | 7,960.00 | 0.1M |
| 2025-09-26 | 8,150.00 | 8,280.00 | 7,990.00 | 8,160.00 | 0.2M |
| 2025-09-25 | 8,290.00 | 8,290.00 | 8,050.00 | 8,190.00 | 0.3M |
| 2025-09-24 | 7,720.00 | 8,200.00 | 7,710.00 | 8,050.00 | 0.6M |
| 2025-09-23 | 7,620.00 | 7,860.00 | 7,620.00 | 7,700.00 | 0.1M |
| 2025-09-22 | 8,050.00 | 8,060.00 | 7,800.00 | 7,900.00 | 0.1M |
| 2025-09-19 | 8,010.00 | 8,200.00 | 8,000.00 | 8,090.00 | 0.5M |
| 2025-09-18 | 8,090.00 | 8,220.00 | 7,970.00 | 8,090.00 | 0.4M |
| 2025-09-17 | 8,270.00 | 8,270.00 | 8,080.00 | 8,190.00 | 0.7M |
| 2025-09-16 | 8,400.00 | 8,450.00 | 8,170.00 | 8,280.00 | 0.4M |
| 2025-09-15 | 8,550.00 | 8,550.00 | 8,350.00 | 8,350.00 | 0.2M |
| 2025-09-12 | 8,600.00 | 8,600.00 | 8,370.00 | 8,500.00 | 0.6M |
| 2025-09-11 | 8,560.00 | 8,590.00 | 8,390.00 | 8,560.00 | 0.3M |
| 2025-09-10 | 8,700.00 | 8,700.00 | 8,480.00 | 8,600.00 | 0.3M |
| 2025-09-09 | 8,500.00 | 8,820.00 | 8,480.00 | 8,600.00 | 0.3M |
| 2025-09-08 | 8,700.00 | 8,700.00 | 8,370.00 | 8,660.00 | 0.3M |
| 2025-09-05 | 8,990.00 | 8,990.00 | 8,650.00 | 8,800.00 | 1.0M |
| 2025-09-04 | 8,860.00 | 9,090.00 | 8,690.00 | 9,000.00 | 1.7M |
| 2025-09-03 | 8,810.00 | 8,860.00 | 8,680.00 | 8,860.00 | 0.2M |
| 2025-08-29 | 8,740.00 | 8,900.00 | 8,580.00 | 8,820.00 | 0.8M |
| 2025-08-28 | 8,680.00 | 8,680.00 | 8,460.00 | 8,660.00 | 0.2M |
| 2025-08-27 | 8,600.00 | 8,680.00 | 8,440.00 | 8,680.00 | 0.2M |
| 2025-08-26 | 8,500.00 | 8,900.00 | 8,380.00 | 8,560.00 | 1.1M |
| 2025-08-25 | 9,040.00 | 9,040.00 | 7,890.00 | 8,410.00 | 0.7M |
| 2025-08-22 | 8,800.00 | 8,800.00 | 8,190.00 | 8,480.00 | 2.1M |
| 2025-08-21 | 8,950.00 | 9,070.00 | 8,750.00 | 8,800.00 | 0.5M |
| 2025-08-20 | 9,080.00 | 9,080.00 | 8,800.00 | 8,990.00 | 0.3M |
| 2025-08-19 | 9,080.00 | 9,090.00 | 8,960.00 | 8,990.00 | 0.3M |
| 2025-08-18 | 8,900.00 | 9,090.00 | 8,900.00 | 9,020.00 | 0.3M |
| 2025-08-15 | 9,090.00 | 9,090.00 | 8,900.00 | 8,900.00 | 0.5M |
| 2025-08-14 | 9,210.00 | 9,210.00 | 8,980.00 | 9,090.00 | 0.6M |
| 2025-08-13 | 9,110.00 | 9,230.00 | 8,910.00 | 9,130.00 | 1.2M |
| 2025-08-12 | 9,300.00 | 9,300.00 | 8,990.00 | 9,060.00 | 1.0M |
| 2025-08-11 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 0.7M |
| 2025-08-08 | 9,700.00 | 9,700.00 | 9,000.00 | 9,340.00 | 1.8M |
| 2025-08-07 | 9,180.00 | 9,700.00 | 9,100.00 | 9,500.00 | 1.6M |
| 2025-08-06 | 9,060.00 | 9,180.00 | 9,000.00 | 9,090.00 | 0.3M |
| 2025-08-05 | 9,180.00 | 9,180.00 | 8,900.00 | 9,090.00 | 0.8M |
| 2025-08-04 | 8,990.00 | 9,200.00 | 8,990.00 | 9,140.00 | 0.5M |
| 2025-08-01 | 9,100.00 | 9,190.00 | 8,960.00 | 9,090.00 | 0.5M |
| 2025-07-31 | 9,350.00 | 9,350.00 | 8,990.00 | 9,200.00 | 0.6M |
| 2025-07-30 | 9,290.00 | 9,390.00 | 9,000.00 | 9,300.00 | 0.7M |
| 2025-07-29 | 9,700.00 | 9,700.00 | 8,950.00 | 9,390.00 | 1.1M |
| 2025-07-28 | 8,454.55 | 9,136.36 | 8,454.55 | 9,136.36 | 3.0M |
| 2025-07-25 | 8,636.36 | 8,636.36 | 8,490.91 | 8,545.46 | 0.4M |
| 2025-07-24 | 8,500.00 | 8,690.91 | 8,445.46 | 8,618.18 | 0.4M |
| 2025-07-23 | 8,545.46 | 8,700.00 | 8,418.18 | 8,609.09 | 0.8M |
| 2025-07-22 | 8,745.46 | 8,745.46 | 8,527.27 | 8,681.82 | 0.6M |
| 2025-07-21 | 8,963.64 | 8,981.82 | 8,545.46 | 8,809.09 | 0.8M |
| 2025-07-18 | 9,000.00 | 9,090.91 | 8,545.46 | 8,954.55 | 1.5M |
| 2025-07-17 | 8,772.73 | 8,854.55 | 8,454.55 | 8,790.91 | 1.1M |
| 2025-07-16 | 8,727.27 | 8,881.82 | 8,445.46 | 8,818.18 | 0.9M |
| 2025-07-15 | 9,090.91 | 9,090.91 | 8,545.46 | 8,890.91 | 0.6M |
| 2025-07-14 | 8,245.46 | 8,772.73 | 8,245.46 | 8,772.73 | 1.5M |
| 2025-07-11 | 8,218.18 | 8,245.46 | 8,136.36 | 8,200.00 | 0.4M |
| 2025-07-10 | 8,254.55 | 8,300.00 | 8,181.82 | 8,218.18 | 0.3M |
| 2025-07-09 | 8,254.55 | 8,272.73 | 8,172.73 | 8,218.18 | 0.4M |
| 2025-07-08 | 8,300.00 | 8,300.00 | 8,181.82 | 8,272.73 | 0.2M |
| 2025-07-07 | 8,363.64 | 8,409.09 | 8,172.73 | 8,300.00 | 0.3M |
| 2025-07-04 | 8,290.91 | 8,290.91 | 8,172.73 | 8,254.55 | 0.2M |
| 2025-07-03 | 8,172.73 | 8,272.73 | 8,145.46 | 8,254.55 | 0.4M |
| 2025-07-02 | 8,054.55 | 8,200.00 | 8,045.46 | 8,181.82 | 0.7M |
| 2025-07-01 | 8,272.73 | 8,300.00 | 8,072.73 | 8,072.73 | 0.3M |
| 2025-06-30 | 8,281.82 | 8,318.18 | 8,163.64 | 8,254.55 | 0.3M |
| 2025-06-27 | 8,254.55 | 8,309.09 | 8,209.09 | 8,254.55 | 0.2M |
| 2025-06-26 | 8,181.82 | 8,327.27 | 8,181.82 | 8,254.55 | 0.2M |
| 2025-06-25 | 8,290.91 | 8,327.27 | 8,181.82 | 8,300.00 | 0.3M |
| 2025-06-24 | 8,354.55 | 8,354.55 | 8,190.91 | 8,336.36 | 0.4M |
| 2025-06-23 | 8,236.36 | 8,363.64 | 8,045.46 | 8,327.27 | 0.5M |
| 2025-06-20 | 8,454.55 | 8,454.55 | 8,245.46 | 8,245.46 | 0.3M |
| 2025-06-19 | 8,400.00 | 8,409.09 | 8,272.73 | 8,409.09 | 0.2M |
| 2025-06-18 | 8,454.55 | 8,509.09 | 8,345.46 | 8,445.46 | 0.3M |
| 2025-06-17 | 8,527.27 | 8,527.27 | 8,245.46 | 8,454.55 | 0.9M |
| 2025-06-16 | 8,381.82 | 8,445.46 | 8,309.09 | 8,427.27 | 0.3M |
| 2025-06-13 | 8,454.55 | 8,454.55 | 8,181.82 | 8,427.27 | 0.6M |
| 2025-06-12 | 8,627.27 | 8,627.27 | 8,363.64 | 8,509.09 | 0.4M |
| 2025-06-11 | 8,909.09 | 8,954.55 | 8,363.64 | 8,618.18 | 0.9M |
| 2025-06-10 | 8,318.18 | 8,718.18 | 8,181.82 | 8,500.00 | 1.1M |
| 2025-06-09 | 8,409.09 | 8,454.55 | 8,318.18 | 8,390.91 | 0.2M |
| 2025-06-06 | 8,545.46 | 8,545.46 | 8,363.64 | 8,363.64 | 0.1M |
| 2025-06-05 | 8,518.18 | 8,709.09 | 8,445.46 | 8,545.46 | 0.4M |
| 2025-06-04 | 8,490.91 | 8,636.36 | 8,363.64 | 8,500.00 | 0.5M |
| 2025-06-03 | 8,654.55 | 8,681.82 | 8,445.46 | 8,454.55 | 0.3M |
| 2025-06-02 | 8,509.09 | 8,972.73 | 8,372.73 | 8,627.27 | 0.6M |
| 2025-05-30 | 8,500.00 | 8,609.09 | 8,272.73 | 8,509.09 | 0.3M |
| 2025-05-29 | 8,800.00 | 8,809.09 | 8,445.46 | 8,609.09 | 0.7M |
| 2025-05-28 | 8,472.73 | 8,981.82 | 8,418.18 | 8,700.00 | 1.0M |
| 2025-05-27 | 8,436.36 | 8,490.91 | 8,272.73 | 8,436.36 | 0.5M |
| 2025-05-26 | 8,327.27 | 8,454.55 | 8,200.00 | 8,427.27 | 0.3M |
| 2025-05-23 | 8,190.91 | 8,500.00 | 8,181.82 | 8,409.09 | 0.5M |
| 2025-05-22 | 8,590.91 | 8,590.91 | 8,227.27 | 8,409.09 | 0.6M |
| 2025-05-21 | 8,209.09 | 8,500.00 | 8,036.36 | 8,409.09 | 0.8M |
| 2025-05-20 | 8,327.27 | 8,400.00 | 8,200.00 | 8,318.18 | 0.3M |
| 2025-05-19 | 8,345.46 | 8,345.46 | 7,963.64 | 8,327.27 | 0.9M |
| 2025-05-16 | 8,709.09 | 8,709.09 | 8,345.46 | 8,345.46 | 0.7M |
| 2025-05-15 | 8,818.18 | 8,818.18 | 8,409.09 | 8,718.18 | 0.4M |
| 2025-05-14 | 8,181.82 | 8,727.27 | 8,136.36 | 8,672.73 | 1.4M |
| 2025-05-13 | 8,227.27 | 8,236.36 | 8,090.91 | 8,163.64 | 0.2M |
| 2025-05-12 | 8,227.27 | 8,227.27 | 8,000.00 | 8,163.64 | 0.2M |
| 2025-05-09 | 8,318.18 | 8,318.18 | 7,818.18 | 8,218.18 | 0.5M |
| 2025-05-08 | 8,272.73 | 8,272.73 | 8,027.27 | 8,218.18 | 0.3M |
| 2025-05-07 | 8,254.55 | 8,381.82 | 8,081.82 | 8,200.00 | 0.9M |
| 2025-05-06 | 8,318.18 | 8,318.18 | 8,045.46 | 8,181.82 | 0.8M |
| 2025-05-05 | 8,136.36 | 8,318.18 | 8,000.00 | 8,254.55 | 0.7M |
| 2025-04-29 | 7,790.91 | 8,109.09 | 7,636.36 | 8,054.55 | 1.5M |
| 2025-04-28 | 7,272.73 | 7,636.36 | 7,145.46 | 7,581.82 | 0.4M |
| 2025-04-25 | 7,400.00 | 7,400.00 | 7,145.46 | 7,272.73 | 0.1M |
| 2025-04-24 | 7,950.00 | 8,190.00 | 7,870.00 | 8,000.00 | 0.1M |
| 2025-04-23 | 8,000.00 | 8,000.00 | 7,820.00 | 8,000.00 | 0.1M |
| 2025-04-22 | 8,000.00 | 8,000.00 | 7,440.00 | 7,920.00 | 0.3M |
| 2025-04-21 | 8,400.00 | 8,400.00 | 7,990.00 | 8,000.00 | 0.2M |
| 2025-04-18 | 8,200.00 | 8,380.00 | 7,990.00 | 8,300.00 | 0.4M |
| 2025-04-17 | 8,160.00 | 8,160.00 | 7,980.00 | 8,150.00 | 0.1M |
| 2025-04-16 | 8,130.00 | 8,500.00 | 7,900.00 | 8,160.00 | 0.5M |
| 2025-04-15 | 8,300.00 | 8,450.00 | 8,000.00 | 8,130.00 | 0.3M |
| 2025-04-14 | 8,290.00 | 8,290.00 | 7,560.00 | 8,250.00 | 0.9M |
| 2025-04-11 | 7,400.00 | 8,150.00 | 7,400.00 | 8,120.00 | 1.1M |
| 2025-04-10 | 7,610.00 | 7,630.00 | 7,490.00 | 7,630.00 | 1.2M |
| 2025-04-09 | 6,310.00 | 7,250.00 | 6,310.00 | 7,140.00 | 1.2M |
| 2025-04-08 | 7,270.00 | 7,270.00 | 6,780.00 | 6,780.00 | 0.2M |
| 2025-04-04 | 6,960.00 | 7,480.00 | 6,960.00 | 7,280.00 | 0.7M |
| 2025-04-03 | 7,720.00 | 7,730.00 | 7,480.00 | 7,480.00 | 0.4M |
| 2025-04-02 | 8,200.00 | 8,200.00 | 8,010.00 | 8,040.00 | 0.3M |
| 2025-04-01 | 7,920.00 | 8,130.00 | 7,920.00 | 8,090.00 | 0.5M |
| 2025-03-31 | 7,900.00 | 7,990.00 | 7,800.00 | 7,920.00 | 0.1M |
| 2025-03-28 | 8,050.00 | 8,100.00 | 8,000.00 | 8,000.00 | 0.2M |
| 2025-03-27 | 8,030.00 | 8,300.00 | 7,980.00 | 8,050.00 | 0.1M |
| 2025-03-26 | 8,100.00 | 8,110.00 | 8,000.00 | 8,030.00 | 0.3M |
| 2025-03-25 | 8,190.00 | 8,490.00 | 8,080.00 | 8,150.00 | 0.2M |
| 2025-03-24 | 8,500.00 | 8,500.00 | 8,060.00 | 8,150.00 | 0.1M |
| 2025-03-21 | 7,900.00 | 8,340.00 | 7,800.00 | 8,250.00 | 0.5M |
| 2025-03-20 | 8,170.00 | 8,240.00 | 7,870.00 | 7,900.00 | 0.4M |
| 2025-03-19 | 8,590.00 | 8,590.00 | 8,000.00 | 8,170.00 | 0.5M |
| 2025-03-18 | 7,830.00 | 8,240.00 | 7,830.00 | 8,240.00 | 1.0M |
| 2025-03-17 | 7,210.00 | 7,710.00 | 7,210.00 | 7,710.00 | 0.8M |
| 2025-03-14 | 7,100.00 | 7,210.00 | 7,080.00 | 7,210.00 | 0.3M |
| 2025-03-13 | 7,030.00 | 7,350.00 | 7,030.00 | 7,090.00 | 0.7M |
| 2025-03-12 | 6,950.00 | 7,170.00 | 6,950.00 | 7,030.00 | 0.3M |
| 2025-03-11 | 6,900.00 | 7,150.00 | 6,860.00 | 6,950.00 | 0.6M |
| 2025-03-10 | 6,950.00 | 7,050.00 | 6,470.00 | 6,900.00 | 0.2M |
| 2025-03-07 | 7,000.00 | 7,100.00 | 6,950.00 | 6,950.00 | 0.2M |
| 2025-03-06 | 6,960.00 | 7,100.00 | 6,930.00 | 7,000.00 | 0.1M |
| 2025-03-05 | 7,000.00 | 7,250.00 | 6,920.00 | 6,960.00 | 0.1M |
| 2025-03-04 | 6,870.00 | 7,020.00 | 6,870.00 | 7,000.00 | 0.3M |
| 2025-03-03 | 6,860.00 | 7,000.00 | 6,860.00 | 6,870.00 | 0.2M |
| 2025-02-28 | 7,010.00 | 7,050.00 | 6,850.00 | 6,900.00 | 0.3M |
| 2025-02-27 | 6,800.00 | 7,050.00 | 6,800.00 | 6,900.00 | 0.4M |
| 2025-02-26 | 6,830.00 | 6,830.00 | 6,760.00 | 6,760.00 | 0.1M |
| 2025-02-25 | 6,980.00 | 7,150.00 | 6,780.00 | 6,800.00 | 0.2M |
| 2025-02-24 | 6,930.00 | 7,000.00 | 6,680.00 | 6,850.00 | 0.1M |
| 2025-02-21 | 7,100.00 | 7,100.00 | 6,860.00 | 6,930.00 | 0.2M |
| 2025-02-20 | 6,660.00 | 7,000.00 | 6,660.00 | 7,000.00 | 0.2M |
| 2025-02-19 | 6,800.00 | 6,800.00 | 6,650.00 | 6,660.00 | 0.1M |
| 2025-02-18 | 6,710.00 | 6,850.00 | 6,710.00 | 6,770.00 | 0.2M |
| 2025-02-17 | 6,900.00 | 6,900.00 | 6,780.00 | 6,780.00 | 0.0M |
| 2025-02-14 | 6,830.00 | 6,900.00 | 6,780.00 | 6,900.00 | 0.2M |
| 2025-02-13 | 6,730.00 | 6,870.00 | 6,730.00 | 6,830.00 | 0.1M |
| 2025-02-12 | 6,900.00 | 6,950.00 | 6,500.00 | 6,830.00 | 0.2M |
| 2025-02-11 | 6,550.00 | 6,830.00 | 6,410.00 | 6,830.00 | 0.9M |
| 2025-02-10 | 5,980.00 | 6,390.00 | 5,980.00 | 6,390.00 | 0.4M |
| 2025-02-07 | 5,950.00 | 6,080.00 | 5,950.00 | 5,980.00 | 0.2M |
| 2025-02-06 | 6,100.00 | 6,100.00 | 5,910.00 | 5,980.00 | 0.2M |
| 2025-02-05 | 5,950.00 | 6,100.00 | 5,800.00 | 6,030.00 | 0.2M |
| 2025-02-04 | 6,080.00 | 6,080.00 | 5,970.00 | 5,970.00 | 0.2M |
| 2025-02-03 | 6,080.00 | 6,080.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2025-01-24 | 6,020.00 | 6,050.00 | 5,960.00 | 5,960.00 | 0.1M |
| 2025-01-23 | 5,930.00 | 6,060.00 | 5,930.00 | 5,950.00 | 0.1M |
| 2025-01-22 | 6,060.00 | 6,060.00 | 5,930.00 | 5,930.00 | 0.5M |
| 2025-01-21 | 5,960.00 | 6,060.00 | 5,860.00 | 6,040.00 | 0.6M |
| 2025-01-20 | 5,750.00 | 6,050.00 | 5,750.00 | 5,930.00 | 0.3M |
| 2025-01-17 | 5,980.00 | 6,060.00 | 5,960.00 | 5,970.00 | 0.2M |
| 2025-01-16 | 5,950.00 | 6,060.00 | 5,940.00 | 5,960.00 | 0.2M |
| 2025-01-15 | 5,850.00 | 6,050.00 | 5,850.00 | 5,910.00 | 0.3M |
| 2025-01-14 | 6,000.00 | 6,050.00 | 5,710.00 | 5,820.00 | 0.4M |
| 2025-01-13 | 5,900.00 | 5,930.00 | 5,700.00 | 5,930.00 | 0.7M |
| 2025-01-10 | 5,920.00 | 6,050.00 | 5,550.00 | 5,550.00 | 0.1M |
| 2025-01-09 | 5,900.00 | 6,050.00 | 5,790.00 | 5,900.00 | 0.2M |
| 2025-01-08 | 5,940.00 | 6,050.00 | 5,720.00 | 5,900.00 | 0.5M |
| 2025-01-07 | 6,000.00 | 6,050.00 | 5,940.00 | 5,940.00 | 0.2M |
| 2025-01-06 | 6,030.00 | 6,050.00 | 5,930.00 | 6,040.00 | 0.4M |
| 2025-01-03 | 6,030.00 | 6,050.00 | 5,920.00 | 5,930.00 | 0.2M |
| 2025-01-02 | 5,940.00 | 6,020.00 | 5,890.00 | 6,020.00 | 0.2M |