| 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 | 9,213.97 | 9,292.11 | 9,208.52 | 9,284.83 | 687.7M |
| 2025-09-25 | 9,250.43 | 9,251.15 | 9,203.17 | 9,213.98 | 643.1M |
| 2025-09-24 | 9,223.34 | 9,266.43 | 9,177.09 | 9,250.43 | 628.5M |
| 2025-09-23 | 9,226.70 | 9,266.87 | 9,223.32 | 9,223.32 | 689.4M |
| 2025-09-22 | 9,216.67 | 9,234.60 | 9,194.32 | 9,226.68 | 601.5M |
| 2025-09-19 | 9,228.11 | 9,250.99 | 9,207.70 | 9,216.67 | 1,725.0M |
| 2025-09-18 | 9,208.37 | 9,245.24 | 9,208.33 | 9,228.11 | 635.9M |
| 2025-09-17 | 9,195.66 | 9,245.70 | 9,195.66 | 9,208.37 | 541.3M |
| 2025-09-16 | 9,277.03 | 9,282.13 | 9,195.66 | 9,195.66 | 1,158.0M |
| 2025-09-15 | 9,283.29 | 9,314.42 | 9,262.67 | 9,277.03 | 876.8M |
| 2025-09-12 | 9,297.58 | 9,340.70 | 9,283.29 | 9,283.29 | 638.3M |
| 2025-09-11 | 9,225.39 | 9,297.58 | 9,225.39 | 9,297.58 | 614.4M |
| 2025-09-10 | 9,242.53 | 9,290.55 | 9,222.35 | 9,225.39 | 1,099.0M |
| 2025-09-09 | 9,221.44 | 9,254.30 | 9,221.44 | 9,242.53 | 673.1M |
| 2025-09-08 | 9,208.21 | 9,234.91 | 9,190.55 | 9,221.44 | 473.5M |
| 2025-09-05 | 9,216.87 | 9,253.53 | 9,197.56 | 9,208.21 | 522.0M |
| 2025-09-04 | 9,177.99 | 9,231.42 | 9,155.50 | 9,216.87 | 487.4M |
| 2025-09-03 | 9,116.69 | 9,179.62 | 9,107.40 | 9,177.99 | 705.3M |
| 2025-09-02 | 9,196.34 | 9,196.46 | 9,108.23 | 9,116.69 | 704.2M |
| 2025-09-01 | 9,187.34 | 9,226.57 | 9,179.83 | 9,196.34 | 432.0M |
| 2025-08-29 | 9,216.82 | 9,223.14 | 9,179.18 | 9,187.34 | 782.8M |
| 2025-08-28 | 9,255.50 | 9,269.95 | 9,207.39 | 9,216.82 | 545.8M |
| 2025-08-27 | 9,265.80 | 9,301.86 | 9,230.61 | 9,255.50 | 579.7M |
| 2025-08-26 | 9,321.40 | 9,325.94 | 9,249.61 | 9,265.80 | 1,230.4M |
| 2025-08-22 | 9,309.20 | 9,357.51 | 9,285.64 | 9,321.40 | 503.7M |
| 2025-08-21 | 9,288.14 | 9,309.20 | 9,257.45 | 9,309.20 | 469.9M |
| 2025-08-20 | 9,189.22 | 9,301.19 | 9,166.76 | 9,288.14 | 732.5M |
| 2025-08-19 | 9,157.74 | 9,197.12 | 9,154.81 | 9,189.22 | 638.1M |
| 2025-08-18 | 9,138.90 | 9,165.67 | 9,126.88 | 9,157.74 | 899.4M |
| 2025-08-15 | 9,177.24 | 9,222.07 | 9,129.52 | 9,138.90 | 637.5M |
| 2025-08-14 | 9,165.23 | 9,177.24 | 9,133.73 | 9,177.24 | 558.2M |
| 2025-08-13 | 9,147.81 | 9,182.74 | 9,142.37 | 9,165.23 | 667.7M |
| 2025-08-12 | 9,129.71 | 9,165.03 | 9,119.42 | 9,147.81 | 617.5M |
| 2025-08-11 | 9,095.73 | 9,137.70 | 9,093.18 | 9,129.71 | 572.4M |
| 2025-08-08 | 9,100.77 | 9,127.13 | 9,079.94 | 9,095.73 | 873.8M |
| 2025-08-07 | 9,164.31 | 9,164.31 | 9,084.54 | 9,100.77 | 857.9M |
| 2025-08-06 | 9,142.73 | 9,184.19 | 9,142.73 | 9,164.31 | 902.7M |
| 2025-08-05 | 9,128.30 | 9,177.95 | 9,126.62 | 9,142.73 | 814.7M |
| 2025-08-04 | 9,068.58 | 9,129.10 | 9,068.07 | 9,128.30 | 1,257.2M |
| 2025-08-01 | 9,132.81 | 9,132.81 | 9,027.94 | 9,068.58 | 750.5M |
| 2025-07-31 | 9,136.94 | 9,190.73 | 9,115.78 | 9,132.81 | 925.6M |
| 2025-07-30 | 9,136.32 | 9,146.79 | 9,091.54 | 9,136.94 | 767.4M |
| 2025-07-29 | 9,081.44 | 9,163.24 | 9,076.38 | 9,136.32 | 712.9M |
| 2025-07-28 | 9,120.31 | 9,169.01 | 9,058.42 | 9,081.44 | 539.9M |
| 2025-07-25 | 9,138.37 | 9,145.02 | 9,094.67 | 9,120.31 | 1,046.6M |
| 2025-07-24 | 9,061.49 | 9,158.21 | 9,060.71 | 9,138.37 | 792.1M |
| 2025-07-23 | 9,023.81 | 9,080.09 | 9,023.27 | 9,061.49 | 715.0M |
| 2025-07-22 | 9,012.99 | 9,035.37 | 8,995.11 | 9,023.81 | 628.5M |
| 2025-07-21 | 8,992.12 | 9,012.99 | 8,975.22 | 9,012.99 | 765.4M |
| 2025-07-18 | 8,972.64 | 9,016.36 | 8,969.09 | 8,992.12 | 677.0M |
| 2025-07-17 | 8,926.55 | 8,982.84 | 8,926.55 | 8,972.64 | 562.3M |
| 2025-07-16 | 8,938.32 | 8,972.29 | 8,926.55 | 8,926.55 | 626.8M |
| 2025-07-15 | 8,998.06 | 9,016.98 | 8,938.32 | 8,938.32 | 672.7M |
| 2025-07-14 | 8,941.12 | 8,999.22 | 8,931.09 | 8,998.06 | 513.4M |
| 2025-07-11 | 8,975.66 | 8,984.14 | 8,918.49 | 8,941.12 | 673.2M |
| 2025-07-10 | 8,867.02 | 8,979.41 | 8,867.02 | 8,975.66 | 750.0M |
| 2025-07-09 | 8,854.18 | 8,887.70 | 8,854.18 | 8,867.02 | 707.4M |
| 2025-07-08 | 8,806.53 | 8,854.18 | 8,803.27 | 8,854.18 | 687.3M |
| 2025-07-07 | 8,822.91 | 8,836.88 | 8,798.66 | 8,806.53 | 576.9M |
| 2025-07-04 | 8,823.20 | 8,830.93 | 8,782.06 | 8,822.91 | 443.4M |
| 2025-07-03 | 8,774.69 | 8,837.75 | 8,774.66 | 8,823.20 | 650.9M |
| 2025-07-02 | 8,785.33 | 8,828.16 | 8,738.99 | 8,774.69 | 1,096.5M |
| 2025-07-01 | 8,760.96 | 8,790.84 | 8,726.92 | 8,785.33 | 684.3M |
| 2025-06-30 | 8,798.91 | 8,818.44 | 8,760.96 | 8,760.96 | 713.2M |
| 2025-06-27 | 8,735.60 | 8,798.91 | 8,735.60 | 8,798.91 | 704.8M |
| 2025-06-26 | 8,718.75 | 8,757.10 | 8,707.65 | 8,735.60 | 767.8M |
| 2025-06-25 | 8,758.99 | 8,792.43 | 8,716.19 | 8,718.75 | 676.4M |
| 2025-06-24 | 8,758.04 | 8,831.90 | 8,757.97 | 8,758.99 | 1,046.6M |
| 2025-06-23 | 8,774.65 | 8,787.06 | 8,741.40 | 8,758.04 | 600.9M |
| 2025-06-20 | 8,791.80 | 8,847.28 | 8,772.32 | 8,774.65 | 1,812.3M |
| 2025-06-19 | 8,843.47 | 8,844.12 | 8,788.77 | 8,791.80 | 481.0M |
| 2025-06-18 | 8,834.03 | 8,858.56 | 8,820.42 | 8,843.47 | 657.8M |
| 2025-06-17 | 8,875.22 | 8,875.22 | 8,809.91 | 8,834.03 | 848.3M |
| 2025-06-16 | 8,850.63 | 8,902.40 | 8,850.63 | 8,875.22 | 840.4M |
| 2025-06-13 | 8,884.92 | 8,898.63 | 8,822.20 | 8,850.63 | 707.9M |
| 2025-06-12 | 8,864.35 | 8,896.88 | 8,843.63 | 8,884.92 | 767.4M |
| 2025-06-11 | 8,853.08 | 8,885.38 | 8,847.30 | 8,864.35 | 718.7M |
| 2025-06-10 | 8,832.28 | 8,886.06 | 8,832.28 | 8,853.08 | 714.5M |
| 2025-06-09 | 8,837.91 | 8,850.87 | 8,812.06 | 8,832.28 | 549.6M |
| 2025-06-06 | 8,811.04 | 8,851.38 | 8,805.57 | 8,837.91 | 696.0M |
| 2025-06-05 | 8,801.29 | 8,838.84 | 8,782.08 | 8,811.04 | 692.2M |
| 2025-06-04 | 8,787.02 | 8,821.42 | 8,780.36 | 8,801.29 | 735.6M |
| 2025-06-03 | 8,774.26 | 8,801.46 | 8,738.45 | 8,787.02 | 690.3M |
| 2025-06-02 | 8,772.38 | 8,792.08 | 8,730.64 | 8,774.26 | 669.2M |
| 2025-05-30 | 8,716.45 | 8,790.45 | 8,715.64 | 8,772.38 | 1,735.8M |
| 2025-05-29 | 8,726.01 | 8,776.27 | 8,709.11 | 8,716.45 | 971.2M |
| 2025-05-28 | 8,778.05 | 8,799.77 | 8,726.01 | 8,726.01 | 807.6M |
| 2025-05-27 | 8,717.97 | 8,824.00 | 8,717.97 | 8,778.05 | 836.7M |
| 2025-05-23 | 8,739.26 | 8,779.36 | 8,604.80 | 8,717.97 | 1,040.8M |
| 2025-05-22 | 8,786.46 | 8,786.46 | 8,689.44 | 8,739.26 | 815.3M |
| 2025-05-21 | 8,781.12 | 8,798.46 | 8,761.95 | 8,786.46 | 918.4M |
| 2025-05-20 | 8,699.31 | 8,789.43 | 8,698.05 | 8,781.12 | 949.8M |
| 2025-05-19 | 8,684.56 | 8,699.31 | 8,613.47 | 8,699.31 | 889.6M |
| 2025-05-16 | 8,633.75 | 8,697.00 | 8,633.63 | 8,684.56 | 948.3M |
| 2025-05-15 | 8,585.01 | 8,634.56 | 8,531.06 | 8,633.75 | 1,222.8M |
| 2025-05-14 | 8,602.92 | 8,616.13 | 8,558.24 | 8,585.01 | 855.9M |
| 2025-05-13 | 8,604.98 | 8,623.78 | 8,583.92 | 8,602.92 | 685.4M |
| 2025-05-12 | 8,554.80 | 8,646.32 | 8,546.25 | 8,604.98 | 804.0M |
| 2025-05-09 | 8,531.61 | 8,581.53 | 8,531.61 | 8,554.80 | 690.7M |
| 2025-05-08 | 8,559.33 | 8,607.71 | 8,514.04 | 8,531.61 | 884.3M |
| 2025-05-07 | 8,597.42 | 8,599.95 | 8,533.57 | 8,559.33 | 1,265.4M |
| 2025-05-06 | 8,596.35 | 8,641.68 | 8,569.11 | 8,597.42 | 980.0M |
| 2025-05-02 | 8,496.80 | 8,622.14 | 8,496.80 | 8,596.35 | 908.3M |
| 2025-05-01 | 8,494.85 | 8,505.28 | 8,468.26 | 8,496.80 | 527.5M |
| 2025-04-30 | 8,463.46 | 8,494.85 | 8,430.48 | 8,494.85 | 1,565.4M |
| 2025-04-29 | 8,417.34 | 8,470.40 | 8,404.10 | 8,463.46 | 654.8M |
| 2025-04-28 | 8,415.25 | 8,452.62 | 8,415.24 | 8,417.34 | 714.1M |
| 2025-04-25 | 8,407.44 | 8,442.65 | 8,397.07 | 8,415.25 | 785.9M |
| 2025-04-24 | 8,403.18 | 8,415.12 | 8,361.79 | 8,407.44 | 1,079.5M |
| 2025-04-23 | 8,328.60 | 8,467.79 | 8,328.31 | 8,403.18 | 1,031.6M |
| 2025-04-22 | 8,275.66 | 8,337.67 | 8,262.49 | 8,328.60 | 981.7M |
| 2025-04-17 | 8,275.60 | 8,295.07 | 8,195.66 | 8,275.66 | 735.8M |
| 2025-04-16 | 8,249.12 | 8,281.09 | 8,177.04 | 8,275.60 | 803.9M |
| 2025-04-15 | 8,134.34 | 8,257.77 | 8,134.01 | 8,249.12 | 830.5M |
| 2025-04-14 | 7,964.18 | 8,160.21 | 7,964.18 | 8,134.34 | 711.7M |
| 2025-04-11 | 7,913.25 | 8,000.78 | 7,862.72 | 7,964.18 | 1,169.5M |
| 2025-04-10 | 7,679.48 | 8,166.53 | 7,679.48 | 7,913.25 | 1,429.4M |
| 2025-04-09 | 7,910.53 | 7,910.53 | 7,599.56 | 7,679.48 | 1,345.1M |
| 2025-04-08 | 7,702.08 | 7,984.19 | 7,702.08 | 7,910.53 | 1,339.4M |
| 2025-04-07 | 8,054.98 | 8,054.98 | 7,544.83 | 7,702.08 | 2,000.7M |
| 2025-04-04 | 8,474.74 | 8,474.74 | 8,023.45 | 8,054.98 | 1,568.6M |
| 2025-04-03 | 8,608.48 | 8,608.48 | 8,453.22 | 8,474.74 | 1,396.3M |
| 2025-04-02 | 8,634.80 | 8,634.80 | 8,548.32 | 8,608.48 | 600.6M |
| 2025-04-01 | 8,582.81 | 8,671.91 | 8,581.91 | 8,634.80 | 682.4M |
| 2025-03-31 | 8,658.85 | 8,658.88 | 8,530.98 | 8,582.81 | 923.2M |
| 2025-03-28 | 8,666.12 | 8,694.19 | 8,636.92 | 8,658.85 | 747.0M |
| 2025-03-27 | 8,689.59 | 8,689.70 | 8,611.42 | 8,666.12 | 702.8M |
| 2025-03-26 | 8,663.80 | 8,714.81 | 8,656.39 | 8,689.59 | 703.0M |
| 2025-03-25 | 8,638.01 | 8,717.03 | 8,638.01 | 8,663.80 | 1,020.2M |
| 2025-03-24 | 8,646.79 | 8,695.60 | 8,616.42 | 8,638.01 | 616.0M |
| 2025-03-21 | 8,701.99 | 8,701.99 | 8,615.96 | 8,646.79 | 1,910.7M |
| 2025-03-20 | 8,706.66 | 8,742.75 | 8,665.26 | 8,701.99 | 886.7M |
| 2025-03-19 | 8,705.23 | 8,718.74 | 8,662.56 | 8,706.66 | 823.5M |
| 2025-03-18 | 8,680.29 | 8,726.95 | 8,680.29 | 8,705.23 | 1,111.8M |
| 2025-03-17 | 8,632.33 | 8,688.41 | 8,625.04 | 8,680.29 | 842.7M |
| 2025-03-14 | 8,542.56 | 8,642.79 | 8,538.07 | 8,632.33 | 750.2M |
| 2025-03-13 | 8,540.97 | 8,581.57 | 8,513.65 | 8,542.56 | 768.0M |
| 2025-03-12 | 8,495.99 | 8,565.45 | 8,495.99 | 8,540.97 | 974.8M |
| 2025-03-11 | 8,600.22 | 8,603.93 | 8,481.11 | 8,495.99 | 1,040.8M |
| 2025-03-10 | 8,679.88 | 8,700.79 | 8,591.58 | 8,600.22 | 1,515.5M |
| 2025-03-07 | 8,682.84 | 8,701.31 | 8,627.30 | 8,679.88 | 900.6M |
| 2025-03-06 | 8,755.84 | 8,778.19 | 8,645.84 | 8,682.84 | 1,027.4M |
| 2025-03-05 | 8,759.00 | 8,835.72 | 8,752.46 | 8,755.84 | 1,241.6M |
| 2025-03-04 | 8,871.31 | 8,873.67 | 8,746.01 | 8,759.00 | 1,071.0M |
| 2025-03-03 | 8,809.74 | 8,908.82 | 8,809.74 | 8,871.31 | 1,233.9M |
| 2025-02-28 | 8,756.21 | 8,810.50 | 8,715.43 | 8,809.74 | 2,220.2M |
| 2025-02-27 | 8,731.46 | 8,768.05 | 8,680.55 | 8,756.21 | 1,167.5M |
| 2025-02-26 | 8,668.67 | 8,738.28 | 8,668.67 | 8,731.46 | 981.9M |
| 2025-02-25 | 8,658.98 | 8,712.17 | 8,628.11 | 8,668.67 | 878.2M |
| 2025-02-24 | 8,659.37 | 8,688.26 | 8,614.08 | 8,658.98 | 792.0M |
| 2025-02-21 | 8,662.97 | 8,684.78 | 8,638.63 | 8,659.37 | 986.6M |
| 2025-02-20 | 8,712.53 | 8,712.66 | 8,650.80 | 8,662.97 | 1,281.9M |
| 2025-02-19 | 8,766.73 | 8,771.22 | 8,696.94 | 8,712.53 | 763.3M |
| 2025-02-18 | 8,768.01 | 8,787.66 | 8,757.82 | 8,766.73 | 659.9M |
| 2025-02-17 | 8,732.46 | 8,769.07 | 8,725.27 | 8,768.01 | 629.0M |
| 2025-02-14 | 8,764.72 | 8,767.73 | 8,717.54 | 8,732.46 | 893.6M |
| 2025-02-13 | 8,807.44 | 8,820.93 | 8,729.57 | 8,764.72 | 846.5M |
| 2025-02-12 | 8,777.39 | 8,810.62 | 8,759.38 | 8,807.44 | 841.9M |
| 2025-02-11 | 8,767.80 | 8,789.58 | 8,750.53 | 8,777.39 | 875.6M |
| 2025-02-10 | 8,700.53 | 8,785.85 | 8,694.55 | 8,767.80 | 832.1M |
| 2025-02-07 | 8,727.28 | 8,728.94 | 8,685.78 | 8,700.53 | 992.5M |
| 2025-02-06 | 8,623.29 | 8,767.50 | 8,623.29 | 8,727.28 | 872.0M |
| 2025-02-05 | 8,570.77 | 8,623.29 | 8,550.24 | 8,623.29 | 787.6M |
| 2025-02-04 | 8,583.56 | 8,583.59 | 8,524.66 | 8,570.77 | 1,126.9M |
| 2025-02-03 | 8,673.96 | 8,673.96 | 8,520.20 | 8,583.56 | 775.0M |
| 2025-01-31 | 8,646.88 | 8,692.84 | 8,646.88 | 8,673.96 | 1,134.7M |
| 2025-01-30 | 8,557.81 | 8,655.19 | 8,547.86 | 8,646.88 | 641.2M |
| 2025-01-29 | 8,533.87 | 8,584.07 | 8,518.27 | 8,557.81 | 769.6M |
| 2025-01-28 | 8,503.71 | 8,572.96 | 8,503.62 | 8,533.87 | 703.5M |
| 2025-01-27 | 8,502.35 | 8,514.17 | 8,462.18 | 8,503.71 | 684.1M |
| 2025-01-24 | 8,565.20 | 8,586.68 | 8,492.73 | 8,502.35 | 699.4M |
| 2025-01-23 | 8,545.13 | 8,572.51 | 8,532.07 | 8,565.20 | 1,025.8M |
| 2025-01-22 | 8,548.29 | 8,584.73 | 8,527.79 | 8,545.13 | 992.8M |
| 2025-01-21 | 8,520.54 | 8,550.41 | 8,513.42 | 8,548.29 | 761.2M |
| 2025-01-20 | 8,505.22 | 8,548.59 | 8,501.82 | 8,520.54 | 718.3M |
| 2025-01-17 | 8,391.90 | 8,533.43 | 8,391.83 | 8,505.22 | 1,065.3M |
| 2025-01-16 | 8,301.13 | 8,391.90 | 8,301.13 | 8,391.90 | 748.7M |
| 2025-01-15 | 8,201.54 | 8,307.56 | 8,199.57 | 8,301.13 | 1,022.1M |
| 2025-01-14 | 8,224.19 | 8,244.31 | 8,193.54 | 8,201.54 | 946.0M |
| 2025-01-13 | 8,248.49 | 8,254.00 | 8,192.31 | 8,224.19 | 895.9M |
| 2025-01-10 | 8,319.69 | 8,326.32 | 8,247.61 | 8,248.49 | 912.3M |
| 2025-01-09 | 8,251.03 | 8,322.59 | 8,243.15 | 8,319.69 | 822.7M |
| 2025-01-08 | 8,245.28 | 8,267.38 | 8,189.50 | 8,251.03 | 899.6M |
| 2025-01-07 | 8,249.66 | 8,251.79 | 8,190.50 | 8,245.28 | 741.2M |
| 2025-01-06 | 8,223.98 | 8,249.66 | 8,197.50 | 8,249.66 | 765.9M |
| 2025-01-03 | 8,260.09 | 8,268.97 | 8,219.73 | 8,223.98 | 697.1M |
| 2025-01-02 | 8,173.02 | 8,270.60 | 8,160.60 | 8,260.09 | 422.2M |