8,125.97
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 | 8,100.02 | 8,163.30 | 8,100.02 | 8,125.97 | 0.0M |
| 2025-09-26 | 8,035.58 | 8,104.40 | 8,035.16 | 8,100.02 | 0.0M |
| 2025-09-25 | 8,078.80 | 8,078.80 | 8,034.62 | 8,035.58 | 0.0M |
| 2025-09-24 | 8,065.84 | 8,096.01 | 8,017.63 | 8,078.80 | 0.0M |
| 2025-09-23 | 8,068.75 | 8,109.26 | 8,065.84 | 8,065.84 | 0.0M |
| 2025-09-22 | 8,060.70 | 8,074.09 | 8,036.15 | 8,068.75 | 0.0M |
| 2025-09-19 | 8,078.94 | 8,085.52 | 8,049.12 | 8,060.70 | 0.0M |
| 2025-09-18 | 8,064.63 | 8,093.57 | 8,058.96 | 8,078.94 | 0.0M |
| 2025-09-17 | 8,035.89 | 8,087.25 | 8,035.89 | 8,064.63 | 0.0M |
| 2025-09-16 | 8,115.11 | 8,115.21 | 8,035.89 | 8,035.89 | 0.0M |
| 2025-09-15 | 8,128.33 | 8,140.16 | 8,104.66 | 8,115.11 | 0.0M |
| 2025-09-12 | 8,147.99 | 8,180.98 | 8,128.33 | 8,128.33 | 0.0M |
| 2025-09-11 | 8,104.73 | 8,150.19 | 8,104.73 | 8,147.99 | 0.0M |
| 2025-09-10 | 8,131.54 | 8,168.28 | 8,104.73 | 8,104.73 | 0.0M |
| 2025-09-09 | 8,118.69 | 8,148.95 | 8,113.57 | 8,131.54 | 0.0M |
| 2025-09-08 | 8,112.85 | 8,128.83 | 8,090.51 | 8,118.69 | 0.0M |
| 2025-09-05 | 8,122.57 | 8,154.28 | 8,102.63 | 8,112.85 | 0.0M |
| 2025-09-04 | 8,076.52 | 8,131.97 | 8,062.23 | 8,122.57 | 0.0M |
| 2025-09-03 | 8,016.99 | 8,077.30 | 8,002.99 | 8,076.52 | 0.0M |
| 2025-09-02 | 8,089.00 | 8,089.00 | 8,015.19 | 8,016.99 | 0.0M |
| 2025-09-01 | 8,089.66 | 8,115.14 | 8,075.47 | 8,089.00 | 0.0M |
| 2025-08-29 | 8,130.92 | 8,130.92 | 8,076.43 | 8,089.66 | 0.0M |
| 2025-08-28 | 8,167.59 | 8,180.07 | 8,124.21 | 8,130.92 | 0.0M |
| 2025-08-27 | 8,179.46 | 8,211.81 | 8,144.56 | 8,167.59 | 0.0M |
| 2025-08-26 | 8,241.61 | 8,241.61 | 8,166.26 | 8,179.46 | 0.0M |
| 2025-08-25 | 8,225.68 | 8,271.06 | 8,206.91 | 8,241.61 | 0.0M |
| 2025-08-22 | 8,225.68 | 8,271.06 | 8,206.91 | 8,241.61 | 0.0M |
| 2025-08-21 | 8,220.53 | 8,226.89 | 8,179.28 | 8,225.68 | 0.0M |
| 2025-08-20 | 8,114.40 | 8,227.60 | 8,100.95 | 8,220.53 | 0.0M |
| 2025-08-19 | 8,063.60 | 8,120.65 | 8,063.60 | 8,114.40 | 0.0M |
| 2025-08-18 | 8,052.51 | 8,067.57 | 8,037.46 | 8,063.60 | 0.0M |
| 2025-08-15 | 8,086.59 | 8,119.58 | 8,046.37 | 8,052.51 | 0.0M |
| 2025-08-14 | 8,088.83 | 8,088.83 | 8,052.82 | 8,086.59 | 0.0M |
| 2025-08-13 | 8,059.25 | 8,089.41 | 8,059.25 | 8,088.83 | 0.0M |
| 2025-08-12 | 8,052.36 | 8,086.43 | 8,040.55 | 8,059.25 | 0.0M |
| 2025-08-11 | 8,031.09 | 8,065.12 | 8,031.09 | 8,052.36 | 0.0M |
| 2025-08-08 | 8,037.07 | 8,055.81 | 8,013.03 | 8,031.09 | 0.0M |
| 2025-08-07 | 8,073.90 | 8,074.74 | 8,021.02 | 8,037.07 | 0.0M |
| 2025-08-06 | 8,066.70 | 8,095.31 | 8,066.21 | 8,073.90 | 0.0M |
| 2025-08-05 | 8,055.93 | 8,096.19 | 8,053.55 | 8,066.70 | 0.0M |
| 2025-08-04 | 8,010.97 | 8,057.06 | 8,010.61 | 8,055.93 | 0.0M |
| 2025-08-01 | 8,079.36 | 8,079.36 | 7,985.85 | 8,010.97 | 0.0M |
| 2025-07-31 | 8,114.38 | 8,131.88 | 8,073.97 | 8,079.36 | 0.0M |
| 2025-07-30 | 8,110.85 | 8,116.04 | 8,073.14 | 8,114.38 | 0.0M |
| 2025-07-29 | 8,072.56 | 8,140.06 | 8,071.22 | 8,110.85 | 0.0M |
| 2025-07-28 | 8,111.29 | 8,160.99 | 8,053.24 | 8,072.56 | 0.0M |
| 2025-07-25 | 8,127.11 | 8,127.11 | 8,086.11 | 8,111.29 | 0.0M |
| 2025-07-24 | 8,048.95 | 8,142.97 | 8,048.95 | 8,127.11 | 0.0M |
| 2025-07-23 | 8,013.49 | 8,068.25 | 8,013.49 | 8,048.95 | 0.0M |
| 2025-07-22 | 7,995.34 | 8,026.74 | 7,979.86 | 8,013.49 | 0.0M |
| 2025-07-21 | 7,973.08 | 7,995.34 | 7,958.72 | 7,995.34 | 0.0M |
| 2025-07-18 | 7,954.51 | 7,991.09 | 7,947.89 | 7,973.08 | 0.0M |
| 2025-07-17 | 7,916.50 | 7,964.23 | 7,916.50 | 7,954.51 | 0.0M |
| 2025-07-16 | 7,925.40 | 7,957.39 | 7,916.50 | 7,916.50 | 0.0M |
| 2025-07-15 | 7,976.87 | 7,994.70 | 7,925.40 | 7,925.40 | 0.0M |
| 2025-07-14 | 7,922.89 | 7,976.87 | 7,921.17 | 7,976.87 | 0.0M |
| 2025-07-11 | 7,983.17 | 7,983.17 | 7,914.84 | 7,922.89 | 0.0M |
| 2025-07-10 | 7,889.39 | 7,984.54 | 7,889.39 | 7,983.17 | 0.0M |
| 2025-07-09 | 7,888.46 | 7,910.11 | 7,880.06 | 7,889.39 | 0.0M |
| 2025-07-08 | 7,845.81 | 7,889.59 | 7,840.55 | 7,888.46 | 0.0M |
| 2025-07-07 | 7,860.59 | 7,873.11 | 7,841.86 | 7,845.81 | 0.0M |
| 2025-07-04 | 7,865.60 | 7,869.91 | 7,827.92 | 7,860.59 | 0.0M |
| 2025-07-03 | 7,824.65 | 7,878.22 | 7,824.65 | 7,865.60 | 0.0M |
| 2025-07-02 | 7,861.51 | 7,895.01 | 7,801.11 | 7,824.65 | 0.0M |
| 2025-07-01 | 7,820.64 | 7,865.40 | 7,794.84 | 7,861.51 | 0.0M |
| 2025-06-30 | 7,867.24 | 7,875.92 | 7,820.71 | 7,820.71 | 0.0M |
| 2025-06-27 | 7,805.29 | 7,867.24 | 7,805.29 | 7,867.24 | 0.0M |
| 2025-06-26 | 7,804.39 | 7,833.54 | 7,801.29 | 7,805.29 | 0.0M |
| 2025-06-25 | 7,847.55 | 7,866.80 | 7,799.96 | 7,804.39 | 0.0M |
| 2025-06-24 | 7,820.02 | 7,896.70 | 7,820.02 | 7,847.55 | 0.0M |
| 2025-06-23 | 7,828.95 | 7,842.86 | 7,793.85 | 7,820.02 | 0.0M |
| 2025-06-20 | 7,837.21 | 7,890.12 | 7,828.95 | 7,828.95 | 0.0M |
| 2025-06-19 | 7,890.95 | 7,890.95 | 7,835.04 | 7,837.21 | 0.0M |
| 2025-06-18 | 7,886.34 | 7,903.09 | 7,866.78 | 7,890.95 | 0.0M |
| 2025-06-17 | 7,935.21 | 7,935.21 | 7,877.29 | 7,886.34 | 0.0M |
| 2025-06-16 | 7,913.16 | 7,960.48 | 7,913.16 | 7,935.21 | 0.0M |
| 2025-06-13 | 7,964.85 | 7,964.85 | 7,892.38 | 7,913.16 | 0.0M |
| 2025-06-12 | 7,945.77 | 7,977.23 | 7,927.23 | 7,964.85 | 0.0M |
| 2025-06-11 | 7,945.40 | 7,973.01 | 7,937.61 | 7,945.77 | 0.0M |
| 2025-06-10 | 7,919.16 | 7,962.46 | 7,919.16 | 7,945.40 | 0.0M |
| 2025-06-09 | 7,921.66 | 7,932.21 | 7,904.12 | 7,919.16 | 0.0M |
| 2025-06-06 | 7,890.11 | 7,930.29 | 7,890.11 | 7,921.66 | 0.0M |
| 2025-06-05 | 7,891.55 | 7,915.72 | 7,865.71 | 7,890.11 | 0.0M |
| 2025-06-04 | 7,876.85 | 7,906.86 | 7,869.98 | 7,891.55 | 0.0M |
| 2025-06-03 | 7,885.94 | 7,909.35 | 7,849.77 | 7,876.85 | 0.0M |
| 2025-06-02 | 7,888.59 | 7,900.25 | 7,850.42 | 7,885.94 | 0.0M |
| 2025-05-30 | 7,844.92 | 7,909.39 | 7,844.92 | 7,888.59 | 0.0M |
| 2025-05-29 | 7,848.60 | 7,878.61 | 7,833.77 | 7,844.92 | 0.0M |
| 2025-05-28 | 7,904.13 | 7,916.12 | 7,848.60 | 7,848.60 | 0.0M |
| 2025-05-27 | 7,858.29 | 7,947.13 | 7,858.29 | 7,904.13 | 0.0M |
| 2025-05-26 | 7,886.05 | 7,913.99 | 7,757.36 | 7,858.29 | 0.0M |
| 2025-05-23 | 7,886.05 | 7,913.99 | 7,757.36 | 7,858.29 | 0.0M |
| 2025-05-22 | 7,933.28 | 7,933.28 | 7,843.40 | 7,886.05 | 0.0M |
| 2025-05-21 | 7,934.20 | 7,941.19 | 7,909.47 | 7,933.28 | 0.0M |
| 2025-05-20 | 7,862.69 | 7,941.66 | 7,862.69 | 7,934.20 | 0.0M |
| 2025-05-19 | 7,851.29 | 7,862.69 | 7,783.97 | 7,862.69 | 0.0M |
| 2025-05-16 | 7,807.50 | 7,867.58 | 7,807.50 | 7,851.29 | 0.0M |
| 2025-05-15 | 7,764.19 | 7,809.48 | 7,718.44 | 7,807.50 | 0.0M |
| 2025-05-14 | 7,770.65 | 7,792.46 | 7,740.63 | 7,764.19 | 0.0M |
| 2025-05-13 | 7,773.47 | 7,795.68 | 7,757.49 | 7,770.65 | 0.0M |
| 2025-05-12 | 7,727.21 | 7,810.49 | 7,727.21 | 7,773.47 | 0.0M |
| 2025-05-09 | 7,693.68 | 7,741.74 | 7,693.68 | 7,727.21 | 0.0M |
| 2025-05-08 | 7,731.89 | 7,763.41 | 7,682.49 | 7,693.68 | 0.0M |
| 2025-05-07 | 7,759.30 | 7,759.30 | 7,702.42 | 7,731.89 | 0.0M |
| 2025-05-06 | 7,762.19 | 7,789.65 | 7,731.06 | 7,759.30 | 0.0M |
| 2025-05-05 | 7,675.68 | 7,783.99 | 7,675.68 | 7,762.19 | 0.0M |
| 2025-05-02 | 7,675.68 | 7,783.99 | 7,675.68 | 7,762.19 | 0.0M |
| 2025-05-01 | 7,675.10 | 7,682.69 | 7,647.25 | 7,675.68 | 0.0M |
| 2025-04-30 | 7,639.94 | 7,675.10 | 7,614.97 | 7,675.10 | 0.0M |
| 2025-04-29 | 7,590.74 | 7,643.99 | 7,577.89 | 7,639.94 | 0.0M |
| 2025-04-28 | 7,603.39 | 7,619.03 | 7,590.74 | 7,590.74 | 0.0M |
| 2025-04-25 | 7,578.79 | 7,596.71 | 7,565.45 | 7,581.15 | 0.0M |
| 2025-04-24 | 7,584.99 | 7,585.92 | 7,541.83 | 7,578.79 | 0.0M |
| 2025-04-23 | 7,511.64 | 7,633.36 | 7,511.64 | 7,584.99 | 0.0M |
| 2025-04-22 | 7,456.38 | 7,516.42 | 7,452.07 | 7,511.64 | 0.0M |
| 2025-04-18 | 7,451.46 | 7,473.52 | 7,390.60 | 7,456.38 | 0.0M |
| 2025-04-17 | 7,451.46 | 7,473.52 | 7,390.60 | 7,456.38 | 0.0M |
| 2025-04-16 | 7,423.40 | 7,451.46 | 7,364.03 | 7,451.46 | 0.0M |
| 2025-04-15 | 7,320.08 | 7,430.10 | 7,320.08 | 7,423.40 | 0.0M |
| 2025-04-14 | 7,162.01 | 7,340.44 | 7,162.01 | 7,320.08 | 0.0M |
| 2025-04-11 | 7,118.91 | 7,194.54 | 7,073.21 | 7,162.01 | 0.0M |
| 2025-04-10 | 6,900.90 | 7,319.33 | 6,900.90 | 7,118.91 | 0.0M |
| 2025-04-09 | 7,117.16 | 7,117.16 | 6,842.60 | 6,900.90 | 0.0M |
| 2025-04-08 | 6,942.11 | 7,177.36 | 6,942.11 | 7,117.16 | 0.0M |
| 2025-04-07 | 7,272.11 | 7,272.11 | 6,844.06 | 6,942.11 | 0.0M |
| 2025-04-04 | 7,627.33 | 7,627.33 | 7,248.07 | 7,272.11 | 0.0M |
| 2025-04-03 | 7,744.90 | 7,744.90 | 7,609.58 | 7,627.33 | 0.0M |
| 2025-04-02 | 7,749.96 | 7,749.96 | 7,681.33 | 7,744.90 | 0.0M |
| 2025-04-01 | 7,711.87 | 7,791.47 | 7,711.87 | 7,749.96 | 0.0M |
| 2025-03-31 | 7,788.73 | 7,788.73 | 7,672.45 | 7,711.87 | 0.0M |
| 2025-03-28 | 7,775.58 | 7,811.12 | 7,763.88 | 7,788.73 | 0.0M |
| 2025-03-27 | 7,792.50 | 7,792.50 | 7,729.74 | 7,775.58 | 0.0M |
| 2025-03-26 | 7,768.56 | 7,816.61 | 7,762.97 | 7,792.50 | 0.0M |
| 2025-03-25 | 7,742.65 | 7,813.39 | 7,742.65 | 7,768.56 | 0.0M |
| 2025-03-24 | 7,746.35 | 7,793.19 | 7,717.67 | 7,742.65 | 0.0M |
| 2025-03-21 | 7,794.68 | 7,794.68 | 7,722.06 | 7,746.35 | 0.0M |
| 2025-03-20 | 7,792.59 | 7,823.68 | 7,767.73 | 7,794.68 | 0.0M |
| 2025-03-19 | 7,795.64 | 7,804.79 | 7,751.11 | 7,792.59 | 0.0M |
| 2025-03-18 | 7,771.34 | 7,814.37 | 7,771.34 | 7,795.64 | 0.0M |
| 2025-03-17 | 7,723.96 | 7,775.79 | 7,720.50 | 7,771.34 | 0.0M |
| 2025-03-14 | 7,656.07 | 7,733.39 | 7,649.39 | 7,723.96 | 0.0M |
| 2025-03-13 | 7,655.42 | 7,692.00 | 7,632.71 | 7,656.07 | 0.0M |
| 2025-03-12 | 7,625.71 | 7,688.06 | 7,625.71 | 7,655.42 | 0.0M |
| 2025-03-11 | 7,732.91 | 7,732.91 | 7,616.36 | 7,625.71 | 0.0M |
| 2025-03-10 | 7,794.10 | 7,807.77 | 7,725.87 | 7,732.91 | 0.0M |
| 2025-03-07 | 7,785.96 | 7,805.35 | 7,734.56 | 7,794.10 | 0.0M |
| 2025-03-06 | 7,860.01 | 7,860.01 | 7,756.29 | 7,785.96 | 0.0M |
| 2025-03-05 | 7,873.87 | 7,933.94 | 7,860.01 | 7,860.01 | 0.0M |
| 2025-03-04 | 7,965.40 | 7,965.40 | 7,868.09 | 7,873.87 | 0.0M |
| 2025-03-03 | 7,941.04 | 7,999.13 | 7,914.37 | 7,965.40 | 0.0M |
| 2025-02-28 | 7,898.65 | 7,942.58 | 7,857.17 | 7,941.04 | 0.0M |
| 2025-02-27 | 7,920.21 | 7,920.21 | 7,853.35 | 7,898.65 | 0.0M |
| 2025-02-26 | 7,864.35 | 7,925.75 | 7,864.35 | 7,920.21 | 0.0M |
| 2025-02-25 | 7,853.13 | 7,897.17 | 7,828.16 | 7,864.35 | 0.0M |
| 2025-02-24 | 7,859.00 | 7,876.32 | 7,811.52 | 7,853.13 | 0.0M |
| 2025-02-21 | 7,842.48 | 7,875.64 | 7,836.84 | 7,859.00 | 0.0M |
| 2025-02-20 | 7,867.26 | 7,872.52 | 7,828.40 | 7,842.48 | 0.0M |
| 2025-02-19 | 7,913.95 | 7,920.41 | 7,852.69 | 7,867.26 | 0.0M |
| 2025-02-18 | 7,921.45 | 7,931.69 | 7,899.44 | 7,913.95 | 0.0M |
| 2025-02-17 | 7,895.06 | 7,922.34 | 7,886.79 | 7,921.45 | 0.0M |
| 2025-02-14 | 7,931.09 | 7,931.09 | 7,883.19 | 7,895.06 | 0.0M |
| 2025-02-13 | 7,955.97 | 7,977.25 | 7,899.74 | 7,931.09 | 0.0M |
| 2025-02-12 | 7,925.18 | 7,955.97 | 7,920.11 | 7,955.97 | 0.0M |
| 2025-02-11 | 7,919.68 | 7,939.13 | 7,907.01 | 7,925.18 | 0.0M |
| 2025-02-10 | 7,878.56 | 7,939.07 | 7,876.84 | 7,919.68 | 0.0M |
| 2025-02-07 | 7,914.56 | 7,914.56 | 7,866.83 | 7,878.56 | 0.0M |
| 2025-02-06 | 7,818.06 | 7,951.78 | 7,818.06 | 7,914.56 | 0.0M |
| 2025-02-05 | 7,771.07 | 7,818.06 | 7,751.38 | 7,818.06 | 0.0M |
| 2025-02-04 | 7,788.47 | 7,788.47 | 7,733.78 | 7,771.07 | 0.0M |
| 2025-02-03 | 7,871.42 | 7,871.42 | 7,744.60 | 7,788.47 | 0.0M |
| 2025-01-31 | 7,850.04 | 7,885.77 | 7,850.04 | 7,871.42 | 0.0M |
| 2025-01-30 | 7,770.49 | 7,854.84 | 7,762.05 | 7,850.04 | 0.0M |
| 2025-01-29 | 7,734.82 | 7,788.55 | 7,721.99 | 7,770.49 | 0.0M |
| 2025-01-28 | 7,697.83 | 7,768.42 | 7,697.83 | 7,734.82 | 0.0M |
| 2025-01-27 | 7,692.51 | 7,707.51 | 7,659.46 | 7,697.83 | 0.0M |
| 2025-01-24 | 7,749.00 | 7,763.51 | 7,683.72 | 7,692.51 | 0.0M |
| 2025-01-23 | 7,734.44 | 7,753.76 | 7,724.78 | 7,749.00 | 0.0M |
| 2025-01-22 | 7,742.49 | 7,770.45 | 7,719.67 | 7,734.44 | 0.0M |
| 2025-01-21 | 7,709.95 | 7,744.63 | 7,709.95 | 7,742.49 | 0.0M |
| 2025-01-20 | 7,702.13 | 7,737.57 | 7,701.94 | 7,709.95 | 0.0M |
| 2025-01-17 | 7,607.54 | 7,726.37 | 7,607.54 | 7,702.13 | 0.0M |
| 2025-01-16 | 7,526.50 | 7,607.54 | 7,526.50 | 7,607.54 | 0.0M |
| 2025-01-15 | 7,417.07 | 7,530.79 | 7,417.07 | 7,526.50 | 0.0M |
| 2025-01-14 | 7,436.82 | 7,459.71 | 7,412.07 | 7,417.07 | 0.0M |
| 2025-01-13 | 7,457.15 | 7,457.15 | 7,410.56 | 7,436.82 | 0.0M |
| 2025-01-10 | 7,531.39 | 7,534.31 | 7,456.24 | 7,457.15 | 0.0M |
| 2025-01-09 | 7,467.14 | 7,531.39 | 7,457.69 | 7,531.39 | 0.0M |
| 2025-01-08 | 7,479.97 | 7,493.16 | 7,414.83 | 7,467.14 | 0.0M |
| 2025-01-07 | 7,493.84 | 7,493.84 | 7,434.69 | 7,479.97 | 0.0M |
| 2025-01-06 | 7,471.41 | 7,495.26 | 7,454.04 | 7,493.84 | 0.0M |
| 2025-01-03 | 7,513.16 | 7,520.67 | 7,469.36 | 7,471.41 | 0.0M |
| 2025-01-02 | 7,452.86 | 7,521.42 | 7,433.98 | 7,513.16 | 0.0M |
| 2025-01-01 | 7,401.94 | 7,458.29 | 7,384.51 | 7,452.86 | 0.0M |