15,143.38
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 | 15,353.90 | 15,412.02 | 15,101.43 | 15,143.38 | 2,359.3M |
| 2025-09-25 | 15,446.42 | 15,612.42 | 15,406.63 | 15,490.67 | 2,406.2M |
| 2025-09-24 | 15,030.63 | 15,462.20 | 15,003.01 | 15,434.47 | 2,166.7M |
| 2025-09-23 | 15,286.87 | 15,298.79 | 14,944.01 | 15,074.87 | 2,198.6M |
| 2025-09-22 | 15,269.70 | 15,330.29 | 15,145.60 | 15,245.39 | 2,223.8M |
| 2025-09-19 | 15,337.26 | 15,447.99 | 15,213.28 | 15,350.23 | 2,617.1M |
| 2025-09-18 | 15,486.02 | 15,638.76 | 15,120.50 | 15,295.06 | 2,981.4M |
| 2025-09-17 | 15,224.63 | 15,536.57 | 15,221.52 | 15,507.18 | 2,870.5M |
| 2025-09-16 | 15,136.16 | 15,209.98 | 15,000.91 | 15,107.75 | 2,059.6M |
| 2025-09-15 | 14,957.70 | 15,130.45 | 14,925.83 | 15,088.23 | 2,015.2M |
| 2025-09-12 | 15,066.74 | 15,104.13 | 14,952.72 | 14,982.26 | 2,466.2M |
| 2025-09-11 | 14,683.25 | 14,874.31 | 14,596.18 | 14,762.42 | 3,072.3M |
| 2025-09-10 | 14,832.37 | 14,982.91 | 14,817.41 | 14,845.17 | 2,540.4M |
| 2025-09-09 | 14,638.96 | 14,820.74 | 14,607.52 | 14,756.80 | 2,612.7M |
| 2025-09-08 | 14,444.82 | 14,612.83 | 14,411.38 | 14,595.20 | 2,659.4M |
| 2025-09-05 | 14,231.56 | 14,476.47 | 14,205.37 | 14,424.56 | 2,707.6M |
| 2025-09-04 | 14,492.85 | 14,492.99 | 14,136.89 | 14,180.03 | 2,718.2M |
| 2025-09-03 | 14,623.10 | 14,681.72 | 14,361.53 | 14,406.97 | 2,227.2M |
| 2025-09-02 | 14,581.33 | 14,634.18 | 14,405.34 | 14,479.82 | 2,632.5M |
| 2025-09-01 | 14,459.32 | 14,586.67 | 14,430.30 | 14,573.36 | 3,120.6M |
| 2025-08-29 | 14,108.51 | 14,248.77 | 14,053.05 | 14,126.30 | 2,625.8M |
| 2025-08-28 | 14,122.54 | 14,140.82 | 13,910.33 | 14,034.96 | 2,926.2M |
| 2025-08-27 | 14,522.06 | 14,565.98 | 14,210.18 | 14,254.91 | 2,568.5M |
| 2025-08-26 | 14,509.48 | 14,614.71 | 14,448.00 | 14,460.36 | 2,344.8M |
| 2025-08-25 | 14,385.48 | 14,643.48 | 14,385.48 | 14,592.16 | 2,834.1M |
| 2025-08-22 | 14,085.85 | 14,215.96 | 14,057.64 | 14,212.80 | 2,600.3M |
| 2025-08-21 | 14,094.57 | 14,094.73 | 13,947.21 | 14,009.63 | 2,024.6M |
| 2025-08-20 | 13,985.59 | 14,125.43 | 13,937.54 | 14,084.41 | 2,092.1M |
| 2025-08-19 | 14,168.94 | 14,186.90 | 14,032.98 | 14,102.31 | 2,245.7M |
| 2025-08-18 | 14,154.52 | 14,327.58 | 14,134.41 | 14,134.41 | 2,294.5M |
| 2025-08-15 | 14,099.56 | 14,156.40 | 14,057.08 | 14,131.83 | 2,550.0M |
| 2025-08-14 | 14,438.41 | 14,438.41 | 14,193.95 | 14,241.33 | 2,221.6M |
| 2025-08-13 | 13,997.15 | 14,309.80 | 13,987.59 | 14,309.80 | 2,316.8M |
| 2025-08-12 | 13,757.63 | 13,880.83 | 13,734.33 | 13,842.87 | 1,763.5M |
| 2025-08-11 | 13,854.89 | 13,864.64 | 13,745.39 | 13,825.91 | 1,843.1M |
| 2025-08-08 | 13,878.02 | 13,912.46 | 13,795.29 | 13,814.39 | 1,837.0M |
| 2025-08-07 | 13,953.97 | 13,987.71 | 13,803.09 | 13,946.65 | 2,143.8M |
| 2025-08-06 | 13,859.30 | 13,980.92 | 13,826.71 | 13,922.66 | 1,706.0M |
| 2025-08-05 | 13,836.24 | 13,898.55 | 13,774.20 | 13,895.53 | 2,010.2M |
| 2025-08-04 | 13,633.10 | 13,837.30 | 13,571.29 | 13,822.23 | 1,869.1M |
| 2025-08-01 | 13,795.46 | 13,886.28 | 13,693.56 | 13,695.77 | 2,591.7M |
| 2025-07-31 | 13,934.09 | 13,977.81 | 13,781.04 | 13,798.68 | 2,839.7M |
| 2025-07-30 | 14,072.16 | 14,228.51 | 13,964.62 | 14,037.80 | 3,332.2M |
| 2025-07-29 | 14,163.39 | 14,251.97 | 14,034.34 | 14,243.89 | 2,469.8M |
| 2025-07-28 | 14,257.03 | 14,293.77 | 14,168.61 | 14,234.44 | 2,153.0M |
| 2025-07-25 | 14,306.95 | 14,320.69 | 14,158.88 | 14,210.90 | 2,298.6M |
| 2025-07-24 | 14,321.04 | 14,449.19 | 14,301.49 | 14,369.14 | 2,380.8M |
| 2025-07-23 | 14,210.53 | 14,352.10 | 14,107.25 | 14,338.74 | 2,662.5M |
| 2025-07-22 | 13,983.98 | 14,076.66 | 13,921.23 | 14,076.66 | 2,362.4M |
| 2025-07-21 | 13,968.13 | 13,990.53 | 13,872.14 | 13,974.40 | 2,456.7M |
| 2025-07-18 | 13,804.11 | 13,842.25 | 13,703.63 | 13,830.28 | 1,869.3M |
| 2025-07-17 | 13,636.68 | 13,727.32 | 13,559.44 | 13,633.18 | 2,202.2M |
| 2025-07-16 | 13,756.93 | 13,860.94 | 13,620.08 | 13,625.59 | 2,175.1M |
| 2025-07-15 | 13,355.58 | 13,651.04 | 13,298.80 | 13,648.79 | 2,628.6M |
| 2025-07-14 | 13,233.41 | 13,361.50 | 13,230.80 | 13,324.85 | 1,788.1M |
| 2025-07-11 | 13,164.21 | 13,432.80 | 13,164.21 | 13,246.70 | 2,455.1M |
| 2025-07-10 | 13,134.03 | 13,212.15 | 13,087.69 | 13,164.49 | 1,903.3M |
| 2025-07-09 | 13,295.42 | 13,295.42 | 13,127.65 | 13,158.26 | 2,130.2M |
| 2025-07-08 | 13,182.87 | 13,353.72 | 13,161.74 | 13,347.45 | 2,001.0M |
| 2025-07-07 | 13,124.58 | 13,183.54 | 13,015.12 | 13,170.54 | 1,579.2M |
| 2025-07-04 | 13,174.76 | 13,296.13 | 13,047.65 | 13,187.93 | 2,296.0M |
| 2025-07-03 | 13,385.34 | 13,410.29 | 13,195.56 | 13,275.69 | 2,295.3M |
| 2025-07-02 | 13,511.16 | 13,515.81 | 13,334.03 | 13,376.76 | 2,449.9M |
| 2025-06-30 | 13,451.07 | 13,459.09 | 13,340.09 | 13,351.17 | 2,060.4M |
| 2025-06-27 | 13,528.30 | 13,550.65 | 13,409.71 | 13,451.37 | 2,634.0M |
| 2025-06-26 | 13,434.91 | 13,485.65 | 13,353.40 | 13,417.75 | 2,018.6M |
| 2025-06-25 | 13,500.46 | 13,573.15 | 13,428.60 | 13,515.01 | 2,004.4M |
| 2025-06-24 | 13,251.19 | 13,441.57 | 13,251.19 | 13,384.60 | 2,300.0M |
| 2025-06-23 | 12,971.26 | 13,158.55 | 12,900.14 | 13,156.43 | 1,932.6M |
| 2025-06-20 | 13,006.18 | 13,079.07 | 12,970.20 | 13,079.07 | 2,253.7M |
| 2025-06-19 | 13,187.93 | 13,203.99 | 12,915.50 | 12,955.77 | 2,348.6M |
| 2025-06-18 | 13,366.99 | 13,367.15 | 13,205.02 | 13,246.56 | 1,898.2M |
| 2025-06-17 | 13,482.04 | 13,511.20 | 13,353.74 | 13,426.07 | 2,205.7M |
| 2025-06-16 | 13,306.64 | 13,493.07 | 13,243.76 | 13,447.95 | 2,437.0M |
| 2025-06-13 | 13,428.52 | 13,493.21 | 13,280.72 | 13,373.78 | 3,195.9M |
| 2025-06-12 | 13,613.70 | 13,650.03 | 13,460.14 | 13,490.73 | 2,726.0M |
| 2025-06-11 | 13,662.15 | 13,778.50 | 13,647.36 | 13,727.51 | 2,091.1M |
| 2025-06-10 | 13,735.05 | 13,735.05 | 13,514.55 | 13,631.84 | 2,163.8M |
| 2025-06-09 | 13,590.02 | 13,727.42 | 13,555.44 | 13,687.44 | 2,495.1M |
| 2025-06-06 | 13,564.48 | 13,564.48 | 13,433.70 | 13,460.61 | 2,800.3M |
| 2025-06-05 | 13,511.65 | 13,554.65 | 13,428.85 | 13,551.17 | 1,968.2M |
| 2025-06-04 | 13,266.35 | 13,444.97 | 13,260.92 | 13,383.77 | 2,156.5M |
| 2025-06-03 | 13,151.94 | 13,272.48 | 13,151.94 | 13,267.38 | 2,072.7M |
| 2025-06-02 | 12,970.44 | 13,088.49 | 12,773.03 | 13,075.95 | 1,255.6M |
| 2025-05-30 | 13,228.68 | 13,247.29 | 13,052.24 | 13,135.87 | 3,250.2M |
| 2025-05-29 | 13,167.29 | 13,431.40 | 13,136.64 | 13,401.92 | 2,480.9M |
| 2025-05-28 | 13,269.27 | 13,301.69 | 13,132.91 | 13,173.06 | 1,975.6M |
| 2025-05-27 | 13,086.25 | 13,257.10 | 13,051.91 | 13,228.51 | 1,987.4M |
| 2025-05-26 | 13,379.81 | 13,379.81 | 13,145.32 | 13,171.65 | 2,163.2M |
| 2025-05-23 | 13,422.34 | 13,560.51 | 13,361.45 | 13,444.25 | 2,088.6M |
| 2025-05-22 | 13,584.76 | 13,601.04 | 13,360.26 | 13,413.08 | 2,244.1M |
| 2025-05-21 | 13,568.16 | 13,689.51 | 13,533.68 | 13,638.76 | 2,260.9M |
| 2025-05-20 | 13,322.61 | 13,552.32 | 13,292.89 | 13,523.37 | 2,239.6M |
| 2025-05-19 | 13,161.54 | 13,351.66 | 13,036.39 | 13,293.76 | 1,808.7M |
| 2025-05-16 | 13,189.45 | 13,314.27 | 13,176.01 | 13,279.64 | 1,745.6M |
| 2025-05-15 | 13,508.02 | 13,567.30 | 13,315.47 | 13,370.53 | 1,646.6M |
| 2025-05-14 | 13,313.30 | 13,497.15 | 13,292.11 | 13,497.15 | 2,061.9M |
| 2025-05-13 | 13,521.23 | 13,521.23 | 13,140.31 | 13,167.07 | 2,179.9M |
| 2025-05-12 | 13,275.22 | 13,624.56 | 13,100.02 | 13,531.80 | 3,258.7M |
| 2025-05-09 | 13,113.74 | 13,132.01 | 12,955.72 | 13,080.88 | 1,651.8M |
| 2025-05-08 | 12,923.98 | 13,189.93 | 12,916.13 | 13,060.92 | 1,730.0M |
| 2025-05-07 | 13,356.40 | 13,390.02 | 12,969.05 | 12,969.05 | 2,095.1M |
| 2025-05-06 | 13,003.52 | 13,117.04 | 12,891.31 | 13,056.48 | 2,154.1M |
| 2025-05-02 | 12,723.10 | 13,005.00 | 12,658.43 | 12,987.52 | 1,105.2M |
| 2025-04-30 | 12,555.17 | 12,664.20 | 12,458.37 | 12,661.36 | 2,016.4M |
| 2025-04-29 | 12,558.53 | 12,677.11 | 12,448.41 | 12,522.68 | 1,821.2M |
| 2025-04-28 | 12,602.24 | 12,602.24 | 12,431.65 | 12,508.80 | 1,486.5M |
| 2025-04-25 | 12,589.87 | 12,721.41 | 12,500.47 | 12,541.03 | 1,893.6M |
| 2025-04-24 | 12,603.24 | 12,634.06 | 12,346.26 | 12,475.99 | 2,067.5M |
| 2025-04-23 | 12,675.52 | 12,681.88 | 12,499.05 | 12,618.04 | 2,489.0M |
| 2025-04-22 | 12,150.06 | 12,315.16 | 12,038.12 | 12,288.58 | 2,409.3M |
| 2025-04-17 | 11,981.57 | 12,231.06 | 11,951.80 | 12,196.94 | 1,804.4M |
| 2025-04-16 | 12,229.05 | 12,253.85 | 11,882.10 | 11,995.99 | 2,306.5M |
| 2025-04-15 | 12,500.43 | 12,500.43 | 12,243.83 | 12,368.50 | 2,002.6M |
| 2025-04-14 | 12,379.08 | 12,449.25 | 12,234.79 | 12,341.48 | 3,255.9M |
| 2025-04-11 | 11,901.14 | 12,247.64 | 11,816.80 | 12,087.76 | 3,342.9M |
| 2025-04-10 | 12,135.83 | 12,363.75 | 11,876.62 | 11,963.56 | 4,327.0M |
| 2025-04-09 | 11,113.16 | 11,875.32 | 10,949.18 | 11,741.71 | 5,201.2M |
| 2025-04-08 | 11,480.32 | 11,726.93 | 11,222.70 | 11,529.49 | 5,342.5M |
| 2025-04-07 | 11,815.41 | 12,136.93 | 11,142.21 | 11,226.59 | 8,165.4M |
| 2025-04-03 | 13,031.94 | 13,286.87 | 13,031.94 | 13,187.24 | 2,915.2M |
| 2025-04-02 | 13,436.24 | 13,591.13 | 13,302.58 | 13,425.27 | 2,548.5M |
| 2025-04-01 | 13,509.75 | 13,693.97 | 13,420.71 | 13,457.30 | 2,876.8M |
| 2025-03-31 | 13,540.06 | 13,625.21 | 13,324.28 | 13,428.49 | 2,610.9M |
| 2025-03-28 | 13,839.91 | 13,945.06 | 13,568.80 | 13,699.14 | 2,450.7M |
| 2025-03-27 | 13,777.10 | 13,995.39 | 13,606.96 | 13,800.34 | 2,527.2M |
| 2025-03-26 | 13,648.54 | 13,793.96 | 13,631.61 | 13,729.70 | 1,985.8M |
| 2025-03-25 | 13,832.25 | 13,895.47 | 13,584.31 | 13,613.11 | 3,334.1M |
| 2025-03-24 | 13,916.94 | 14,076.65 | 13,763.95 | 14,018.73 | 2,348.4M |
| 2025-03-21 | 14,172.93 | 14,258.58 | 13,784.76 | 13,865.23 | 3,162.0M |
| 2025-03-20 | 14,607.35 | 14,607.35 | 14,214.16 | 14,236.64 | 2,571.8M |
| 2025-03-19 | 14,582.13 | 14,701.38 | 14,495.00 | 14,624.00 | 2,360.0M |
| 2025-03-18 | 14,588.66 | 14,649.79 | 14,440.89 | 14,649.79 | 2,568.3M |
| 2025-03-17 | 14,299.78 | 14,325.28 | 14,113.55 | 14,197.22 | 2,169.8M |
| 2025-03-14 | 13,893.44 | 14,228.39 | 13,752.40 | 14,133.52 | 2,491.4M |
| 2025-03-13 | 13,880.66 | 13,919.31 | 13,548.89 | 13,741.58 | 2,192.7M |
| 2025-03-12 | 14,126.23 | 14,196.62 | 13,701.34 | 13,862.07 | 2,364.7M |
| 2025-03-11 | 13,603.44 | 14,072.93 | 13,582.95 | 14,016.59 | 2,337.3M |
| 2025-03-10 | 14,238.06 | 14,334.00 | 13,844.26 | 13,961.33 | 2,385.9M |
| 2025-03-07 | 14,238.58 | 14,648.02 | 14,158.80 | 14,319.26 | 3,230.1M |
| 2025-03-06 | 14,098.09 | 14,401.00 | 14,098.09 | 14,368.63 | 3,122.0M |
| 2025-03-05 | 13,476.53 | 13,790.31 | 13,402.81 | 13,747.48 | 2,480.7M |
| 2025-03-04 | 13,080.43 | 13,376.73 | 12,979.14 | 13,284.62 | 2,606.5M |
| 2025-03-03 | 13,455.08 | 13,672.49 | 13,241.99 | 13,366.34 | 2,889.8M |
| 2025-02-28 | 13,858.12 | 13,858.12 | 13,239.74 | 13,331.93 | 4,118.8M |
| 2025-02-27 | 14,039.31 | 14,253.60 | 13,698.20 | 13,907.11 | 4,060.9M |
| 2025-02-26 | 13,641.74 | 14,158.67 | 13,641.74 | 14,019.10 | 3,352.1M |
| 2025-02-25 | 13,255.01 | 13,691.26 | 13,254.72 | 13,517.81 | 3,105.2M |
| 2025-02-24 | 13,931.04 | 14,027.19 | 13,671.75 | 13,756.82 | 3,469.8M |
| 2025-02-21 | 13,606.05 | 13,907.90 | 13,482.71 | 13,903.23 | 4,180.0M |
| 2025-02-20 | 13,287.78 | 13,369.75 | 13,049.65 | 13,176.43 | 2,838.0M |
| 2025-02-19 | 13,330.79 | 13,487.80 | 13,217.01 | 13,438.84 | 2,662.1M |
| 2025-02-18 | 13,220.25 | 13,603.08 | 13,185.48 | 13,478.71 | 3,309.8M |
| 2025-02-17 | 13,388.08 | 13,528.75 | 12,965.10 | 13,183.59 | 4,863.8M |
| 2025-02-14 | 12,726.21 | 13,221.01 | 12,726.21 | 13,221.01 | 4,154.9M |
| 2025-02-13 | 12,686.09 | 13,128.50 | 12,520.04 | 12,585.92 | 4,091.9M |
| 2025-02-12 | 12,463.33 | 12,631.71 | 12,345.04 | 12,629.33 | 2,743.4M |
| 2025-02-11 | 12,594.48 | 12,615.03 | 12,270.22 | 12,284.56 | 2,339.7M |
| 2025-02-10 | 12,265.10 | 12,495.90 | 12,265.10 | 12,476.57 | 2,386.6M |
| 2025-02-07 | 11,945.17 | 12,242.34 | 11,924.15 | 12,169.49 | 2,692.2M |
| 2025-02-06 | 11,767.32 | 11,974.29 | 11,706.03 | 11,974.29 | 1,892.2M |
| 2025-02-05 | 11,901.54 | 11,901.54 | 11,595.76 | 11,757.10 | 1,843.4M |
| 2025-02-04 | 11,608.31 | 11,903.80 | 11,543.10 | 11,859.80 | 1,611.5M |
| 2025-02-03 | 11,369.76 | 11,428.91 | 11,138.03 | 11,427.04 | 1,331.8M |
| 2025-01-28 | 11,450.29 | 11,450.29 | 11,345.16 | 11,397.62 | 558.9M |
| 2025-01-27 | 11,329.94 | 11,443.49 | 11,319.74 | 11,354.19 | 1,439.8M |
| 2025-01-24 | 11,097.29 | 11,310.58 | 11,057.05 | 11,260.51 | 1,618.0M |
| 2025-01-23 | 11,208.51 | 11,284.45 | 10,994.50 | 11,030.11 | 1,453.3M |
| 2025-01-22 | 11,278.22 | 11,289.28 | 11,098.34 | 11,130.75 | 1,388.7M |
| 2025-01-21 | 11,376.20 | 11,435.93 | 11,226.42 | 11,364.47 | 1,536.0M |
| 2025-01-20 | 11,152.23 | 11,361.13 | 11,152.23 | 11,248.39 | 1,723.1M |
| 2025-01-17 | 10,930.33 | 11,040.09 | 10,887.27 | 11,009.07 | 1,363.4M |
| 2025-01-16 | 10,934.13 | 11,071.42 | 10,822.57 | 10,948.66 | 1,700.7M |
| 2025-01-15 | 10,759.82 | 10,872.30 | 10,751.20 | 10,829.08 | 1,541.8M |
| 2025-01-14 | 10,585.97 | 10,887.41 | 10,585.97 | 10,809.19 | 1,697.9M |
| 2025-01-13 | 10,591.92 | 10,604.27 | 10,458.83 | 10,564.12 | 1,629.0M |
| 2025-01-10 | 10,849.44 | 10,883.42 | 10,651.16 | 10,669.95 | 1,500.5M |
| 2025-01-09 | 10,778.56 | 10,899.98 | 10,771.50 | 10,799.77 | 1,461.6M |
| 2025-01-08 | 10,887.90 | 10,928.30 | 10,673.15 | 10,778.70 | 1,881.6M |
| 2025-01-07 | 10,971.04 | 11,076.00 | 10,792.91 | 10,922.77 | 2,047.2M |
| 2025-01-06 | 11,227.54 | 11,227.54 | 11,073.87 | 11,114.00 | 1,410.3M |
| 2025-01-03 | 11,124.61 | 11,285.06 | 11,063.68 | 11,182.86 | 1,677.0M |
| 2025-01-02 | 11,210.74 | 11,213.79 | 11,012.10 | 11,053.96 | 1,768.3M |