8,211.00
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 | 8,121.00 | 8,284.00 | 8,095.00 | 8,211.00 | 0.2M |
| 2025-09-25 | 8,316.00 | 8,348.00 | 8,156.00 | 8,201.00 | 0.2M |
| 2025-09-24 | 8,379.00 | 8,390.00 | 8,195.00 | 8,269.00 | 0.2M |
| 2025-09-22 | 8,383.00 | 8,446.00 | 8,360.00 | 8,388.00 | 0.1M |
| 2025-09-19 | 8,446.00 | 8,510.00 | 8,292.00 | 8,380.00 | 0.4M |
| 2025-09-18 | 8,330.00 | 8,363.00 | 8,227.00 | 8,280.00 | 0.2M |
| 2025-09-17 | 8,358.00 | 8,457.00 | 8,301.00 | 8,312.00 | 0.2M |
| 2025-09-16 | 8,401.00 | 8,494.00 | 8,388.00 | 8,430.00 | 0.2M |
| 2025-09-12 | 8,375.00 | 8,447.00 | 8,250.00 | 8,423.00 | 0.2M |
| 2025-09-11 | 8,506.00 | 8,570.00 | 8,298.00 | 8,375.00 | 0.4M |
| 2025-09-10 | 8,510.00 | 8,559.00 | 8,468.00 | 8,549.00 | 0.2M |
| 2025-09-09 | 8,449.00 | 8,579.00 | 8,447.00 | 8,497.00 | 0.2M |
| 2025-09-08 | 8,306.00 | 8,395.00 | 8,263.00 | 8,393.00 | 0.1M |
| 2025-09-05 | 8,300.00 | 8,359.00 | 8,264.00 | 8,309.00 | 0.2M |
| 2025-09-04 | 8,250.00 | 8,326.00 | 8,188.00 | 8,273.00 | 0.2M |
| 2025-09-03 | 8,269.00 | 8,316.00 | 8,189.00 | 8,245.00 | 0.3M |
| 2025-09-02 | 8,486.00 | 8,543.00 | 8,319.00 | 8,319.00 | 0.2M |
| 2025-09-01 | 8,496.00 | 8,610.00 | 8,425.00 | 8,486.00 | 0.1M |
| 2025-08-29 | 8,579.00 | 8,666.00 | 8,496.00 | 8,496.00 | 0.2M |
| 2025-08-28 | 8,495.00 | 8,568.00 | 8,383.00 | 8,568.00 | 0.3M |
| 2025-08-27 | 8,376.00 | 8,529.00 | 8,376.00 | 8,491.00 | 0.3M |
| 2025-08-26 | 8,280.00 | 8,356.00 | 8,265.00 | 8,265.00 | 0.2M |
| 2025-08-25 | 8,245.00 | 8,410.00 | 8,219.00 | 8,346.00 | 0.3M |
| 2025-08-22 | 8,265.00 | 8,269.00 | 8,151.00 | 8,214.00 | 0.2M |
| 2025-08-21 | 8,357.00 | 8,374.00 | 8,280.00 | 8,332.00 | 0.1M |
| 2025-08-20 | 8,383.00 | 8,422.00 | 8,240.00 | 8,357.00 | 0.2M |
| 2025-08-19 | 8,325.00 | 8,417.00 | 8,298.00 | 8,382.00 | 0.3M |
| 2025-08-18 | 8,178.00 | 8,350.00 | 8,164.00 | 8,325.00 | 0.3M |
| 2025-08-15 | 8,165.00 | 8,240.00 | 8,142.00 | 8,147.00 | 0.2M |
| 2025-08-14 | 8,140.00 | 8,214.00 | 8,099.00 | 8,185.00 | 0.4M |
| 2025-08-13 | 8,223.00 | 8,248.00 | 8,103.00 | 8,200.00 | 0.4M |
| 2025-08-12 | 8,239.00 | 8,326.00 | 8,013.00 | 8,224.00 | 0.8M |
| 2025-08-08 | 8,500.00 | 8,674.00 | 8,465.00 | 8,539.00 | 0.3M |
| 2025-08-07 | 8,287.00 | 8,435.00 | 8,238.00 | 8,424.00 | 0.3M |
| 2025-08-06 | 8,450.00 | 8,530.00 | 8,309.00 | 8,309.00 | 0.2M |
| 2025-08-05 | 8,565.00 | 8,674.00 | 8,494.00 | 8,503.00 | 0.2M |
| 2025-08-04 | 8,453.00 | 8,523.00 | 8,390.00 | 8,490.00 | 0.2M |
| 2025-08-01 | 8,490.00 | 8,637.00 | 8,471.00 | 8,603.00 | 0.2M |
| 2025-07-31 | 8,465.00 | 8,564.00 | 8,412.00 | 8,522.00 | 0.1M |
| 2025-07-30 | 8,402.00 | 8,475.00 | 8,383.00 | 8,444.00 | 0.2M |
| 2025-07-29 | 8,463.00 | 8,497.00 | 8,365.00 | 8,402.00 | 0.2M |
| 2025-07-28 | 8,495.00 | 8,557.00 | 8,430.00 | 8,522.00 | 0.2M |
| 2025-07-25 | 8,600.00 | 8,660.00 | 8,522.00 | 8,522.00 | 0.2M |
| 2025-07-24 | 8,724.00 | 8,775.00 | 8,599.00 | 8,616.00 | 0.3M |
| 2025-07-23 | 8,650.00 | 8,711.00 | 8,600.00 | 8,659.00 | 0.3M |
| 2025-07-22 | 8,618.00 | 8,722.00 | 8,586.00 | 8,618.00 | 0.2M |
| 2025-07-18 | 8,751.00 | 8,753.00 | 8,531.00 | 8,600.00 | 0.3M |
| 2025-07-17 | 8,500.00 | 8,714.00 | 8,442.00 | 8,686.00 | 0.3M |
| 2025-07-16 | 8,562.00 | 8,575.00 | 8,455.00 | 8,478.00 | 0.3M |
| 2025-07-15 | 8,597.00 | 8,610.00 | 8,489.00 | 8,562.00 | 0.3M |
| 2025-07-14 | 8,624.00 | 8,624.00 | 8,458.00 | 8,470.00 | 0.3M |
| 2025-07-11 | 8,895.00 | 9,067.00 | 8,761.00 | 8,761.00 | 0.3M |
| 2025-07-10 | 8,722.00 | 8,834.00 | 8,634.00 | 8,696.00 | 0.2M |
| 2025-07-09 | 8,814.00 | 8,824.00 | 8,570.00 | 8,721.00 | 0.4M |
| 2025-07-08 | 8,917.00 | 8,932.00 | 8,720.00 | 8,756.00 | 0.3M |
| 2025-07-07 | 8,834.00 | 8,968.00 | 8,811.00 | 8,892.00 | 0.2M |
| 2025-07-04 | 8,888.00 | 8,916.00 | 8,806.00 | 8,833.00 | 0.2M |
| 2025-07-03 | 9,026.00 | 9,115.00 | 8,849.00 | 8,893.00 | 0.2M |
| 2025-07-02 | 9,279.00 | 9,279.00 | 9,071.00 | 9,102.00 | 0.2M |
| 2025-07-01 | 9,191.00 | 9,305.00 | 9,123.00 | 9,204.00 | 0.2M |
| 2025-06-30 | 9,429.00 | 9,439.00 | 9,241.00 | 9,341.00 | 0.2M |
| 2025-06-27 | 9,408.00 | 9,499.00 | 9,360.00 | 9,432.00 | 0.2M |
| 2025-06-26 | 9,365.00 | 9,425.00 | 9,157.00 | 9,258.00 | 0.4M |
| 2025-06-25 | 9,440.00 | 9,456.00 | 9,235.00 | 9,362.00 | 0.2M |
| 2025-06-24 | 9,200.00 | 9,360.00 | 9,094.00 | 9,327.00 | 0.2M |
| 2025-06-23 | 8,857.00 | 8,958.00 | 8,832.00 | 8,923.00 | 0.1M |
| 2025-06-20 | 8,987.00 | 9,015.00 | 8,888.00 | 8,930.00 | 0.3M |
| 2025-06-19 | 9,117.00 | 9,159.00 | 8,981.00 | 9,000.00 | 0.1M |
| 2025-06-18 | 9,030.00 | 9,116.00 | 9,009.00 | 9,085.00 | 0.1M |
| 2025-06-17 | 8,886.00 | 9,042.00 | 8,867.00 | 8,952.00 | 0.2M |
| 2025-06-16 | 8,901.00 | 8,968.00 | 8,832.00 | 8,886.00 | 0.2M |
| 2025-06-13 | 9,285.00 | 9,346.00 | 8,901.00 | 9,038.00 | 0.3M |
| 2025-06-12 | 9,550.00 | 9,596.00 | 9,290.00 | 9,324.00 | 0.2M |
| 2025-06-11 | 9,375.00 | 9,483.00 | 9,266.00 | 9,473.00 | 0.2M |
| 2025-06-10 | 9,288.00 | 9,288.00 | 9,161.00 | 9,210.00 | 0.1M |
| 2025-06-09 | 9,222.00 | 9,275.00 | 9,105.00 | 9,234.00 | 0.2M |
| 2025-06-06 | 9,315.00 | 9,361.00 | 9,111.00 | 9,158.00 | 0.2M |
| 2025-06-05 | 9,338.00 | 9,393.00 | 9,299.00 | 9,329.00 | 0.2M |
| 2025-06-04 | 9,155.00 | 9,320.00 | 9,138.00 | 9,270.00 | 0.2M |
| 2025-06-03 | 9,078.00 | 9,176.00 | 9,000.00 | 9,073.00 | 0.2M |
| 2025-06-02 | 8,848.00 | 8,998.00 | 8,848.00 | 8,978.00 | 0.2M |
| 2025-05-30 | 8,676.00 | 8,942.00 | 8,675.00 | 8,854.00 | 0.3M |
| 2025-05-29 | 8,645.00 | 8,666.00 | 8,569.00 | 8,660.00 | 0.1M |
| 2025-05-28 | 8,694.00 | 8,715.00 | 8,522.00 | 8,522.00 | 0.2M |
| 2025-05-27 | 8,645.00 | 8,671.00 | 8,607.00 | 8,611.00 | 0.1M |
| 2025-05-26 | 8,454.00 | 8,665.00 | 8,425.00 | 8,642.00 | 0.2M |
| 2025-05-23 | 8,272.00 | 8,425.00 | 8,226.00 | 8,391.00 | 0.2M |
| 2025-05-22 | 8,259.00 | 8,362.00 | 8,203.00 | 8,245.00 | 0.2M |
| 2025-05-21 | 8,428.00 | 8,458.00 | 8,241.00 | 8,259.00 | 0.3M |
| 2025-05-20 | 8,419.00 | 8,527.00 | 8,373.00 | 8,412.00 | 0.3M |
| 2025-05-19 | 8,408.00 | 8,567.00 | 8,303.00 | 8,481.00 | 0.2M |
| 2025-05-16 | 8,370.00 | 8,460.00 | 8,256.00 | 8,436.00 | 0.4M |
| 2025-05-15 | 8,653.00 | 8,767.00 | 8,320.00 | 8,390.00 | 0.5M |
| 2025-05-14 | 9,100.00 | 9,178.00 | 8,945.00 | 9,086.00 | 0.3M |
| 2025-05-13 | 9,205.00 | 9,315.00 | 9,199.00 | 9,250.00 | 0.2M |
| 2025-05-12 | 9,227.00 | 9,349.00 | 9,185.00 | 9,196.00 | 0.2M |
| 2025-05-09 | 9,154.00 | 9,236.00 | 9,097.00 | 9,167.00 | 0.2M |
| 2025-05-08 | 9,060.00 | 9,171.00 | 9,017.00 | 9,151.00 | 0.2M |
| 2025-05-07 | 9,050.00 | 9,137.00 | 8,970.00 | 9,047.00 | 0.2M |
| 2025-05-02 | 8,937.00 | 9,120.00 | 8,924.00 | 9,021.00 | 0.2M |
| 2025-05-01 | 8,906.00 | 8,956.00 | 8,830.00 | 8,937.00 | 0.1M |
| 2025-04-30 | 9,029.00 | 9,139.00 | 8,910.00 | 8,950.00 | 0.3M |
| 2025-04-28 | 8,820.00 | 9,080.00 | 8,805.00 | 9,030.00 | 1.0M |
| 2025-04-25 | 8,701.00 | 8,864.00 | 8,602.00 | 8,734.00 | 0.3M |
| 2025-04-24 | 8,820.00 | 8,881.00 | 8,653.00 | 8,703.00 | 0.3M |
| 2025-04-23 | 9,080.00 | 9,080.00 | 8,765.00 | 8,812.00 | 0.3M |
| 2025-04-22 | 9,124.00 | 9,139.00 | 8,820.00 | 8,898.00 | 0.3M |
| 2025-04-21 | 8,899.00 | 9,106.00 | 8,796.00 | 9,106.00 | 0.2M |
| 2025-04-18 | 8,930.00 | 8,939.00 | 8,719.00 | 8,918.00 | 0.3M |
| 2025-04-17 | 8,782.00 | 8,923.00 | 8,692.00 | 8,856.00 | 0.5M |
| 2025-04-16 | 8,647.00 | 8,935.00 | 8,571.00 | 8,932.00 | 0.4M |
| 2025-04-15 | 8,529.00 | 8,562.00 | 8,451.00 | 8,550.00 | 0.2M |
| 2025-04-14 | 8,348.00 | 8,442.00 | 8,272.00 | 8,379.00 | 0.3M |
| 2025-04-11 | 8,145.00 | 8,217.00 | 7,963.00 | 8,217.00 | 0.5M |
| 2025-04-10 | 8,015.00 | 8,348.00 | 7,942.00 | 8,348.00 | 0.4M |
| 2025-04-09 | 7,597.00 | 7,650.00 | 7,286.00 | 7,465.00 | 0.3M |
| 2025-04-08 | 7,650.00 | 7,841.00 | 7,624.00 | 7,636.00 | 0.4M |
| 2025-04-07 | 7,562.00 | 7,801.00 | 7,418.00 | 7,500.00 | 0.5M |
| 2025-04-04 | 7,873.00 | 8,232.00 | 7,871.00 | 8,012.00 | 0.4M |
| 2025-04-03 | 7,641.00 | 7,946.00 | 7,641.00 | 7,866.00 | 0.3M |
| 2025-04-02 | 8,109.00 | 8,109.00 | 7,859.00 | 7,873.00 | 0.2M |
| 2025-04-01 | 7,924.00 | 8,099.00 | 7,878.00 | 8,019.00 | 0.3M |
| 2025-03-31 | 7,756.00 | 7,994.00 | 7,720.00 | 7,924.00 | 0.4M |
| 2025-03-28 | 8,117.00 | 8,122.00 | 7,941.00 | 7,983.00 | 0.2M |
| 2025-03-27 | 7,987.00 | 8,090.00 | 7,978.00 | 8,078.00 | 0.3M |
| 2025-03-26 | 7,960.00 | 8,118.00 | 7,926.00 | 8,005.00 | 0.3M |
| 2025-03-25 | 7,751.00 | 7,854.00 | 7,720.00 | 7,810.00 | 0.2M |
| 2025-03-24 | 7,914.00 | 8,020.00 | 7,695.00 | 7,695.00 | 0.3M |
| 2025-03-21 | 7,914.00 | 8,062.00 | 7,831.00 | 7,992.00 | 0.3M |
| 2025-03-19 | 7,775.00 | 7,851.00 | 7,743.00 | 7,764.00 | 0.1M |
| 2025-03-18 | 7,869.00 | 7,985.00 | 7,823.00 | 7,828.00 | 0.2M |
| 2025-03-17 | 7,697.00 | 7,826.00 | 7,660.00 | 7,770.00 | 0.2M |
| 2025-03-14 | 7,577.00 | 7,766.00 | 7,577.00 | 7,654.00 | 0.2M |
| 2025-03-13 | 7,830.00 | 7,854.00 | 7,640.00 | 7,640.00 | 0.3M |
| 2025-03-12 | 7,480.00 | 7,819.00 | 7,479.00 | 7,740.00 | 0.4M |
| 2025-03-11 | 7,265.00 | 7,501.00 | 7,263.00 | 7,482.00 | 0.3M |
| 2025-03-10 | 7,320.00 | 7,448.00 | 7,288.00 | 7,415.00 | 0.2M |
| 2025-03-07 | 7,446.00 | 7,504.00 | 7,319.00 | 7,319.00 | 0.3M |
| 2025-03-06 | 7,630.00 | 7,788.00 | 7,611.00 | 7,622.00 | 0.2M |
| 2025-03-05 | 7,506.00 | 7,534.00 | 7,371.00 | 7,480.00 | 0.3M |
| 2025-03-04 | 7,500.00 | 7,557.00 | 7,377.00 | 7,496.00 | 0.2M |
| 2025-03-03 | 7,540.00 | 7,612.00 | 7,458.00 | 7,585.00 | 0.3M |
| 2025-02-28 | 7,821.00 | 7,894.00 | 7,400.00 | 7,481.00 | 0.4M |
| 2025-02-27 | 8,010.00 | 8,049.00 | 7,842.00 | 7,888.00 | 0.2M |
| 2025-02-26 | 7,771.00 | 7,918.00 | 7,700.00 | 7,898.00 | 0.4M |
| 2025-02-25 | 7,780.00 | 7,865.00 | 7,690.00 | 7,733.00 | 0.5M |
| 2025-02-21 | 7,940.00 | 8,126.00 | 7,908.00 | 8,080.00 | 0.3M |
| 2025-02-20 | 8,021.00 | 8,079.00 | 7,961.00 | 7,999.00 | 0.2M |
| 2025-02-19 | 7,951.00 | 8,140.00 | 7,940.00 | 8,101.00 | 0.2M |
| 2025-02-18 | 8,000.00 | 8,198.00 | 7,988.00 | 8,011.00 | 0.3M |
| 2025-02-17 | 8,358.00 | 8,569.00 | 8,045.00 | 8,045.00 | 0.4M |
| 2025-02-14 | 8,350.00 | 8,544.00 | 8,244.00 | 8,454.00 | 0.4M |
| 2025-02-13 | 8,750.00 | 8,809.00 | 8,230.00 | 8,284.00 | 0.7M |
| 2025-02-12 | 8,650.00 | 8,895.00 | 8,650.00 | 8,853.00 | 0.5M |
| 2025-02-10 | 8,557.00 | 8,754.00 | 8,526.00 | 8,700.00 | 0.3M |
| 2025-02-07 | 8,411.00 | 8,637.00 | 8,354.00 | 8,515.00 | 0.4M |
| 2025-02-06 | 8,204.00 | 8,476.00 | 8,193.00 | 8,411.00 | 0.2M |
| 2025-02-05 | 8,028.00 | 8,202.00 | 8,012.00 | 8,201.00 | 0.2M |
| 2025-02-04 | 8,108.00 | 8,141.00 | 7,971.00 | 7,986.00 | 0.2M |
| 2025-02-03 | 8,100.00 | 8,100.00 | 7,923.00 | 7,974.00 | 0.3M |
| 2025-01-31 | 8,295.00 | 8,296.00 | 8,203.00 | 8,245.00 | 0.1M |
| 2025-01-30 | 8,102.00 | 8,320.00 | 8,102.00 | 8,285.00 | 0.2M |
| 2025-01-29 | 8,279.00 | 8,366.00 | 8,213.00 | 8,240.00 | 0.2M |
| 2025-01-28 | 8,047.00 | 8,300.00 | 8,008.00 | 8,195.00 | 0.3M |
| 2025-01-27 | 7,971.00 | 8,070.00 | 7,900.00 | 8,007.00 | 0.2M |
| 2025-01-24 | 7,872.00 | 8,089.00 | 7,841.00 | 7,981.00 | 0.3M |
| 2025-01-23 | 7,710.00 | 7,841.00 | 7,514.00 | 7,799.00 | 0.4M |
| 2025-01-22 | 7,929.00 | 7,960.00 | 7,703.00 | 7,746.00 | 0.3M |
| 2025-01-21 | 7,916.00 | 7,937.00 | 7,751.00 | 7,874.00 | 0.3M |
| 2025-01-20 | 7,710.00 | 7,945.00 | 7,695.00 | 7,841.00 | 0.2M |
| 2025-01-17 | 7,704.00 | 7,732.00 | 7,600.00 | 7,650.00 | 0.3M |
| 2025-01-16 | 7,780.00 | 7,859.00 | 7,639.00 | 7,683.00 | 0.2M |
| 2025-01-15 | 7,590.00 | 7,697.00 | 7,510.00 | 7,546.00 | 0.2M |
| 2025-01-14 | 7,621.00 | 7,690.00 | 7,501.00 | 7,590.00 | 0.3M |
| 2025-01-10 | 7,790.00 | 7,878.00 | 7,688.00 | 7,771.00 | 0.3M |
| 2025-01-09 | 7,652.00 | 7,780.00 | 7,601.00 | 7,745.00 | 0.2M |
| 2025-01-08 | 7,505.00 | 7,725.00 | 7,467.00 | 7,652.00 | 0.6M |
| 2025-01-07 | 7,819.00 | 7,826.00 | 7,600.00 | 7,614.00 | 0.4M |
| 2025-01-06 | 8,021.00 | 8,075.00 | 7,708.00 | 7,708.00 | 0.3M |