4,022.25
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,366.82 | 9,421.76 | 9,282.50 | 9,303.10 | 2,929.7M |
| 2025-09-25 | 9,437.49 | 9,501.97 | 9,403.73 | 9,444.22 | 3,121.6M |
| 2025-09-24 | 9,262.76 | 9,460.89 | 9,260.37 | 9,442.99 | 2,361.7M |
| 2025-09-23 | 9,392.71 | 9,401.19 | 9,233.91 | 9,290.34 | 2,430.7M |
| 2025-09-22 | 9,432.26 | 9,442.20 | 9,319.39 | 9,370.73 | 2,603.9M |
| 2025-09-19 | 9,472.31 | 9,512.14 | 9,418.36 | 9,472.35 | 3,336.5M |
| 2025-09-18 | 9,574.74 | 9,666.67 | 9,365.63 | 9,456.52 | 3,264.5M |
| 2025-09-17 | 9,434.78 | 9,607.71 | 9,434.78 | 9,596.77 | 2,812.6M |
| 2025-09-16 | 9,407.84 | 9,447.59 | 9,342.00 | 9,386.39 | 2,177.7M |
| 2025-09-15 | 9,342.30 | 9,418.84 | 9,322.34 | 9,384.76 | 2,235.9M |
| 2025-09-12 | 9,420.33 | 9,440.77 | 9,345.26 | 9,364.94 | 2,472.9M |
| 2025-09-11 | 9,232.62 | 9,325.55 | 9,190.66 | 9,260.25 | 2,818.3M |
| 2025-09-10 | 9,277.64 | 9,370.12 | 9,269.40 | 9,328.16 | 2,935.5M |
| 2025-09-09 | 9,141.56 | 9,279.70 | 9,127.51 | 9,242.40 | 2,727.2M |
| 2025-09-08 | 9,059.22 | 9,136.28 | 9,031.29 | 9,121.66 | 2,827.6M |
| 2025-09-05 | 8,960.02 | 9,083.91 | 8,947.63 | 9,057.22 | 2,883.2M |
| 2025-09-04 | 9,102.18 | 9,106.28 | 8,911.95 | 8,937.09 | 2,835.9M |
| 2025-09-03 | 9,173.25 | 9,214.33 | 9,026.27 | 9,050.02 | 2,401.7M |
| 2025-09-02 | 9,111.88 | 9,182.70 | 9,070.11 | 9,108.12 | 3,104.4M |
| 2025-09-01 | 9,084.50 | 9,139.02 | 9,061.85 | 9,121.87 | 3,671.6M |
| 2025-08-29 | 8,958.00 | 9,033.43 | 8,942.10 | 8,947.79 | 3,069.7M |
| 2025-08-28 | 8,942.74 | 8,973.27 | 8,850.56 | 8,916.93 | 3,649.9M |
| 2025-08-27 | 9,181.86 | 9,198.94 | 8,997.82 | 9,020.26 | 3,214.6M |
| 2025-08-26 | 9,211.78 | 9,256.59 | 9,147.16 | 9,148.66 | 2,944.2M |
| 2025-08-25 | 9,176.95 | 9,278.48 | 9,157.67 | 9,248.00 | 3,362.0M |
| 2025-08-22 | 9,024.90 | 9,082.40 | 9,002.75 | 9,079.93 | 2,613.2M |
| 2025-08-21 | 9,022.01 | 9,022.01 | 8,935.29 | 8,974.77 | 2,155.9M |
| 2025-08-20 | 8,949.02 | 9,036.08 | 8,921.81 | 9,013.27 | 2,333.9M |
| 2025-08-19 | 9,054.09 | 9,062.27 | 8,988.39 | 9,006.23 | 2,325.4M |
| 2025-08-18 | 9,057.78 | 9,150.96 | 9,033.68 | 9,033.68 | 3,066.9M |
| 2025-08-15 | 9,054.94 | 9,061.18 | 8,990.32 | 9,039.09 | 3,317.3M |
| 2025-08-14 | 9,213.03 | 9,225.73 | 9,105.44 | 9,128.93 | 2,752.9M |
| 2025-08-13 | 8,989.38 | 9,150.05 | 8,978.20 | 9,150.05 | 2,579.0M |
| 2025-08-12 | 8,858.01 | 8,940.18 | 8,848.53 | 8,916.85 | 1,935.5M |
| 2025-08-11 | 8,918.85 | 8,922.25 | 8,847.48 | 8,888.08 | 1,981.6M |
| 2025-08-08 | 8,932.42 | 8,958.30 | 8,881.58 | 8,895.28 | 1,961.2M |
| 2025-08-07 | 8,954.04 | 8,992.13 | 8,875.08 | 8,981.73 | 2,410.8M |
| 2025-08-06 | 8,932.05 | 8,974.18 | 8,897.14 | 8,932.68 | 2,011.7M |
| 2025-08-05 | 8,896.03 | 8,958.73 | 8,877.86 | 8,951.07 | 2,550.5M |
| 2025-08-04 | 8,773.84 | 8,902.86 | 8,752.66 | 8,893.48 | 2,453.3M |
| 2025-08-01 | 8,870.10 | 8,932.42 | 8,804.42 | 8,804.42 | 3,127.5M |
| 2025-07-31 | 8,976.63 | 8,976.63 | 8,871.98 | 8,882.95 | 3,334.9M |
| 2025-07-30 | 9,055.89 | 9,144.26 | 8,994.08 | 9,038.27 | 3,710.6M |
| 2025-07-29 | 9,136.90 | 9,149.19 | 9,049.59 | 9,145.92 | 3,048.7M |
| 2025-07-28 | 9,173.08 | 9,234.45 | 9,143.40 | 9,177.15 | 2,749.1M |
| 2025-07-25 | 9,216.18 | 9,216.18 | 9,124.15 | 9,150.49 | 2,710.9M |
| 2025-07-24 | 9,225.35 | 9,295.86 | 9,217.92 | 9,257.62 | 2,779.1M |
| 2025-07-23 | 9,156.26 | 9,242.99 | 9,111.18 | 9,241.20 | 3,324.0M |
| 2025-07-22 | 9,051.99 | 9,081.55 | 8,976.49 | 9,075.60 | 3,190.8M |
| 2025-07-21 | 9,055.85 | 9,065.29 | 8,979.79 | 9,040.20 | 3,177.8M |
| 2025-07-18 | 8,945.76 | 8,986.47 | 8,902.92 | 8,986.47 | 2,398.1M |
| 2025-07-17 | 8,869.99 | 8,925.53 | 8,830.56 | 8,853.10 | 2,572.4M |
| 2025-07-16 | 8,927.08 | 8,990.14 | 8,859.31 | 8,861.39 | 2,605.8M |
| 2025-07-15 | 8,763.04 | 8,877.10 | 8,700.41 | 8,877.10 | 2,973.5M |
| 2025-07-14 | 8,679.43 | 8,756.88 | 8,679.43 | 8,732.74 | 2,218.3M |
| 2025-07-11 | 8,662.81 | 8,838.09 | 8,662.81 | 8,687.56 | 3,374.6M |
| 2025-07-10 | 8,588.74 | 8,695.17 | 8,569.76 | 8,668.26 | 2,922.3M |
| 2025-07-09 | 8,670.42 | 8,670.42 | 8,581.33 | 8,597.27 | 2,418.7M |
| 2025-07-08 | 8,627.61 | 8,713.31 | 8,615.85 | 8,708.66 | 2,309.4M |
| 2025-07-07 | 8,576.60 | 8,615.60 | 8,528.92 | 8,608.54 | 2,009.3M |
| 2025-07-04 | 8,585.48 | 8,676.17 | 8,518.02 | 8,609.27 | 2,698.7M |
| 2025-07-03 | 8,727.29 | 8,739.27 | 8,600.01 | 8,648.44 | 2,829.4M |
| 2025-07-02 | 8,773.49 | 8,796.88 | 8,689.20 | 8,724.90 | 3,075.3M |
| 2025-06-30 | 8,766.42 | 8,766.42 | 8,673.99 | 8,678.30 | 3,228.5M |
| 2025-06-27 | 8,840.21 | 8,844.05 | 8,730.22 | 8,762.47 | 3,595.5M |
| 2025-06-26 | 8,810.46 | 8,839.27 | 8,765.88 | 8,803.83 | 2,571.5M |
| 2025-06-25 | 8,825.53 | 8,888.75 | 8,785.01 | 8,859.29 | 3,133.0M |
| 2025-06-24 | 8,649.11 | 8,783.41 | 8,649.11 | 8,760.45 | 3,404.2M |
| 2025-06-23 | 8,457.64 | 8,598.71 | 8,435.07 | 8,597.36 | 2,764.6M |
| 2025-06-20 | 8,429.46 | 8,530.03 | 8,429.46 | 8,527.07 | 4,225.3M |
| 2025-06-19 | 8,559.24 | 8,570.00 | 8,390.03 | 8,410.94 | 3,282.4M |
| 2025-06-18 | 8,657.21 | 8,663.18 | 8,567.36 | 8,594.19 | 2,696.8M |
| 2025-06-17 | 8,744.05 | 8,756.57 | 8,655.38 | 8,694.67 | 2,798.9M |
| 2025-06-16 | 8,622.78 | 8,754.50 | 8,586.04 | 8,729.99 | 3,185.8M |
| 2025-06-13 | 8,688.95 | 8,738.41 | 8,615.43 | 8,655.33 | 4,156.0M |
| 2025-06-12 | 8,796.99 | 8,839.64 | 8,716.81 | 8,729.96 | 3,460.4M |
| 2025-06-11 | 8,786.16 | 8,887.38 | 8,781.40 | 8,865.72 | 3,374.8M |
| 2025-06-10 | 8,799.32 | 8,819.62 | 8,701.19 | 8,767.36 | 3,274.4M |
| 2025-06-09 | 8,708.96 | 8,780.13 | 8,689.42 | 8,780.13 | 3,385.6M |
| 2025-06-06 | 8,691.06 | 8,691.06 | 8,617.93 | 8,629.75 | 3,882.6M |
| 2025-06-05 | 8,643.67 | 8,684.73 | 8,613.28 | 8,684.73 | 2,902.9M |
| 2025-06-04 | 8,512.92 | 8,608.19 | 8,508.68 | 8,576.75 | 3,136.4M |
| 2025-06-03 | 8,407.00 | 8,520.89 | 8,407.00 | 8,519.86 | 3,288.6M |
| 2025-06-02 | 8,327.16 | 8,362.03 | 8,173.75 | 8,359.26 | 2,003.2M |
| 2025-05-30 | 8,462.34 | 8,479.02 | 8,384.54 | 8,432.02 | 4,773.7M |
| 2025-05-29 | 8,434.06 | 8,571.73 | 8,410.29 | 8,559.71 | 3,263.3M |
| 2025-05-28 | 8,488.14 | 8,513.86 | 8,416.77 | 8,443.87 | 2,612.1M |
| 2025-05-27 | 8,411.86 | 8,487.64 | 8,381.99 | 8,469.97 | 2,759.4M |
| 2025-05-26 | 8,550.69 | 8,561.34 | 8,419.34 | 8,437.64 | 3,002.0M |
| 2025-05-23 | 8,566.34 | 8,650.82 | 8,538.53 | 8,583.86 | 2,893.9M |
| 2025-05-22 | 8,640.63 | 8,652.52 | 8,528.56 | 8,557.64 | 2,872.6M |
| 2025-05-21 | 8,614.01 | 8,692.65 | 8,590.55 | 8,660.94 | 2,998.0M |
| 2025-05-20 | 8,486.65 | 8,604.89 | 8,468.81 | 8,589.08 | 2,627.2M |
| 2025-05-19 | 8,399.16 | 8,492.15 | 8,351.69 | 8,460.55 | 2,636.0M |
| 2025-05-16 | 8,431.66 | 8,482.79 | 8,406.20 | 8,468.29 | 2,485.0M |
| 2025-05-15 | 8,579.20 | 8,614.25 | 8,481.14 | 8,509.67 | 2,738.0M |
| 2025-05-14 | 8,468.92 | 8,593.07 | 8,449.07 | 8,593.07 | 3,250.1M |
| 2025-05-13 | 8,544.91 | 8,544.91 | 8,369.70 | 8,386.21 | 2,986.9M |
| 2025-05-12 | 8,429.25 | 8,605.46 | 8,334.85 | 8,559.23 | 4,737.3M |
| 2025-05-09 | 8,320.17 | 8,337.48 | 8,248.41 | 8,308.83 | 2,258.3M |
| 2025-05-08 | 8,216.24 | 8,374.34 | 8,216.24 | 8,300.25 | 2,516.4M |
| 2025-05-07 | 8,444.82 | 8,456.08 | 8,242.25 | 8,242.25 | 3,177.9M |
| 2025-05-06 | 8,222.49 | 8,296.04 | 8,165.28 | 8,261.61 | 2,883.5M |
| 2025-05-02 | 8,100.22 | 8,241.15 | 8,059.49 | 8,231.04 | 1,540.8M |
| 2025-04-30 | 8,051.34 | 8,080.19 | 7,951.22 | 8,076.26 | 4,506.9M |
| 2025-04-29 | 8,114.41 | 8,169.57 | 8,042.62 | 8,067.94 | 2,596.5M |
| 2025-04-28 | 8,113.17 | 8,113.17 | 8,011.20 | 8,080.19 | 2,187.3M |
| 2025-04-25 | 8,117.98 | 8,180.79 | 8,057.88 | 8,080.54 | 2,495.9M |
| 2025-04-24 | 8,092.70 | 8,121.93 | 7,978.82 | 8,056.85 | 2,495.5M |
| 2025-04-23 | 8,152.86 | 8,152.86 | 8,035.30 | 8,116.28 | 3,036.2M |
| 2025-04-22 | 7,866.10 | 7,963.99 | 7,810.28 | 7,950.79 | 3,425.1M |
| 2025-04-17 | 7,776.47 | 7,912.44 | 7,757.96 | 7,897.44 | 2,455.6M |
| 2025-04-16 | 7,911.81 | 7,922.53 | 7,717.27 | 7,779.01 | 3,009.7M |
| 2025-04-15 | 8,031.40 | 8,031.40 | 7,914.07 | 7,982.88 | 2,550.0M |
| 2025-04-14 | 7,970.12 | 8,010.57 | 7,901.83 | 7,965.81 | 3,972.5M |
| 2025-04-11 | 7,638.24 | 7,886.16 | 7,600.59 | 7,801.51 | 4,492.3M |
| 2025-04-10 | 7,719.14 | 7,882.72 | 7,605.66 | 7,668.38 | 5,589.0M |
| 2025-04-09 | 7,198.03 | 7,610.90 | 7,100.61 | 7,535.68 | 7,555.2M |
| 2025-04-08 | 7,387.68 | 7,531.90 | 7,277.23 | 7,430.62 | 7,336.6M |
| 2025-04-07 | 7,656.84 | 7,805.66 | 7,214.90 | 7,262.72 | 11,025.5M |
| 2025-04-03 | 8,312.46 | 8,471.26 | 8,312.46 | 8,420.14 | 3,569.4M |
| 2025-04-02 | 8,516.04 | 8,604.56 | 8,450.54 | 8,531.51 | 3,052.7M |
| 2025-04-01 | 8,561.06 | 8,648.81 | 8,506.73 | 8,537.34 | 3,464.6M |
| 2025-03-31 | 8,528.71 | 8,629.76 | 8,470.50 | 8,516.55 | 4,282.3M |
| 2025-03-28 | 8,709.37 | 8,744.79 | 8,536.92 | 8,606.51 | 3,150.0M |
| 2025-03-27 | 8,674.65 | 8,794.33 | 8,589.85 | 8,677.68 | 3,351.6M |
| 2025-03-26 | 8,643.08 | 8,707.82 | 8,603.29 | 8,654.26 | 2,716.0M |
| 2025-03-25 | 8,738.13 | 8,782.60 | 8,605.00 | 8,616.05 | 3,886.9M |
| 2025-03-24 | 8,770.59 | 8,880.27 | 8,683.99 | 8,850.69 | 2,968.1M |
| 2025-03-21 | 8,911.13 | 8,965.93 | 8,706.07 | 8,742.44 | 4,035.4M |
| 2025-03-20 | 9,158.29 | 9,158.29 | 8,934.79 | 8,950.18 | 3,387.5M |
| 2025-03-19 | 9,141.21 | 9,211.13 | 9,100.15 | 9,163.67 | 3,025.7M |
| 2025-03-18 | 9,130.36 | 9,177.84 | 9,051.06 | 9,177.80 | 3,262.0M |
| 2025-03-17 | 8,956.69 | 8,991.91 | 8,879.86 | 8,928.45 | 2,654.0M |
| 2025-03-14 | 8,737.57 | 8,937.06 | 8,667.47 | 8,877.99 | 3,651.4M |
| 2025-03-13 | 8,690.90 | 8,724.67 | 8,530.79 | 8,640.61 | 2,793.9M |
| 2025-03-12 | 8,803.67 | 8,849.80 | 8,590.34 | 8,682.13 | 3,131.7M |
| 2025-03-11 | 8,547.46 | 8,784.35 | 8,539.02 | 8,755.37 | 2,888.5M |
| 2025-03-10 | 8,873.70 | 8,934.24 | 8,661.08 | 8,725.01 | 3,000.0M |
| 2025-03-07 | 8,875.14 | 9,083.51 | 8,838.07 | 8,914.03 | 4,176.1M |
| 2025-03-06 | 8,802.64 | 8,956.49 | 8,795.66 | 8,938.09 | 4,157.9M |
| 2025-03-05 | 8,462.60 | 8,652.20 | 8,429.22 | 8,630.40 | 3,423.1M |
| 2025-03-04 | 8,262.57 | 8,419.42 | 8,209.09 | 8,367.47 | 3,550.7M |
| 2025-03-03 | 8,480.76 | 8,587.14 | 8,359.83 | 8,419.69 | 3,712.0M |
| 2025-02-28 | 8,712.63 | 8,712.63 | 8,364.42 | 8,417.43 | 6,201.6M |
| 2025-02-27 | 8,795.89 | 8,911.67 | 8,624.12 | 8,734.58 | 5,671.0M |
| 2025-02-26 | 8,568.80 | 8,869.55 | 8,568.80 | 8,792.89 | 4,516.8M |
| 2025-02-25 | 8,379.82 | 8,595.56 | 8,379.82 | 8,499.19 | 3,957.9M |
| 2025-02-24 | 8,670.53 | 8,766.12 | 8,560.59 | 8,618.88 | 4,441.4M |
| 2025-02-21 | 8,526.51 | 8,666.72 | 8,449.17 | 8,666.72 | 5,096.4M |
| 2025-02-20 | 8,390.63 | 8,440.26 | 8,262.14 | 8,322.56 | 3,583.7M |
| 2025-02-19 | 8,394.10 | 8,477.23 | 8,334.69 | 8,463.10 | 3,556.0M |
| 2025-02-18 | 8,343.97 | 8,537.32 | 8,321.18 | 8,475.40 | 4,298.6M |
| 2025-02-17 | 8,376.13 | 8,468.64 | 8,207.35 | 8,323.67 | 5,050.6M |
| 2025-02-14 | 8,083.00 | 8,331.40 | 8,083.00 | 8,331.40 | 4,658.8M |
| 2025-02-13 | 8,082.41 | 8,293.53 | 7,973.44 | 8,002.63 | 5,349.4M |
| 2025-02-12 | 7,934.05 | 8,058.08 | 7,879.69 | 8,058.08 | 4,343.3M |
| 2025-02-11 | 7,990.65 | 7,997.81 | 7,837.21 | 7,842.72 | 3,150.5M |
| 2025-02-10 | 7,816.61 | 7,954.49 | 7,814.58 | 7,946.81 | 3,385.8M |
| 2025-02-07 | 7,669.65 | 7,805.14 | 7,650.46 | 7,784.07 | 3,768.1M |
| 2025-02-06 | 7,566.61 | 7,690.35 | 7,533.99 | 7,690.35 | 2,675.3M |
| 2025-02-05 | 7,652.33 | 7,652.33 | 7,472.37 | 7,566.27 | 2,758.2M |
| 2025-02-04 | 7,499.20 | 7,676.17 | 7,444.42 | 7,643.63 | 2,625.2M |
| 2025-02-03 | 7,313.88 | 7,384.38 | 7,195.39 | 7,384.11 | 1,907.7M |
| 2025-01-28 | 7,428.93 | 7,428.93 | 7,347.18 | 7,382.13 | 809.3M |
| 2025-01-27 | 7,345.29 | 7,417.69 | 7,340.07 | 7,382.81 | 2,620.5M |
| 2025-01-24 | 7,202.83 | 7,342.33 | 7,174.22 | 7,312.16 | 3,024.9M |
| 2025-01-23 | 7,221.05 | 7,294.10 | 7,140.14 | 7,164.22 | 2,977.9M |
| 2025-01-22 | 7,269.74 | 7,280.43 | 7,161.22 | 7,177.14 | 2,061.2M |
| 2025-01-21 | 7,307.58 | 7,353.99 | 7,232.92 | 7,320.88 | 2,210.7M |
| 2025-01-20 | 7,196.25 | 7,295.82 | 7,180.40 | 7,235.71 | 2,547.2M |
| 2025-01-17 | 7,085.37 | 7,123.88 | 7,045.41 | 7,108.81 | 2,300.1M |
| 2025-01-16 | 7,076.38 | 7,146.95 | 7,018.73 | 7,098.76 | 2,485.0M |
| 2025-01-15 | 6,962.87 | 7,024.39 | 6,959.89 | 7,011.60 | 2,177.5M |
| 2025-01-14 | 6,847.65 | 7,028.13 | 6,847.65 | 6,987.36 | 2,662.3M |
| 2025-01-13 | 6,850.81 | 6,863.43 | 6,762.65 | 6,843.71 | 2,549.3M |
| 2025-01-10 | 7,011.65 | 7,030.18 | 6,891.02 | 6,898.15 | 2,414.5M |
| 2025-01-09 | 6,990.41 | 7,048.45 | 6,970.28 | 6,978.97 | 2,321.3M |
| 2025-01-08 | 7,032.18 | 7,076.62 | 6,930.02 | 6,990.65 | 3,027.6M |
| 2025-01-07 | 7,069.66 | 7,125.96 | 6,959.99 | 7,049.71 | 3,437.3M |
| 2025-01-06 | 7,189.42 | 7,195.20 | 7,117.37 | 7,135.48 | 2,292.3M |
| 2025-01-03 | 7,122.33 | 7,204.28 | 7,087.58 | 7,159.28 | 3,242.2M |
| 2025-01-02 | 7,226.70 | 7,226.70 | 7,066.52 | 7,090.56 | 3,905.1M |