45,039.55
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 | 44,558.45 | 45,268.69 | 44,544.58 | 45,039.55 | 1,044.0M |
| 2025-09-26 | 43,718.52 | 44,376.96 | 43,604.80 | 44,163.73 | 923.7M |
| 2025-09-25 | 44,492.87 | 44,492.87 | 43,944.93 | 44,056.75 | 1,115.6M |
| 2025-09-24 | 44,421.57 | 44,773.26 | 44,365.33 | 44,479.56 | 745.7M |
| 2025-09-23 | 44,836.62 | 44,857.23 | 44,465.46 | 44,653.08 | 792.6M |
| 2025-09-22 | 44,978.61 | 44,978.61 | 44,422.39 | 44,595.26 | 934.1M |
| 2025-09-19 | 45,214.11 | 45,214.11 | 44,773.48 | 44,979.26 | 1,305.3M |
| 2025-09-18 | 45,761.28 | 45,925.90 | 45,085.68 | 45,248.57 | 922.7M |
| 2025-09-17 | 45,611.70 | 45,890.32 | 45,550.48 | 45,866.20 | 657.9M |
| 2025-09-16 | 46,010.09 | 46,050.06 | 45,568.97 | 45,675.07 | 691.5M |
| 2025-09-15 | 45,813.37 | 46,064.78 | 45,594.41 | 45,790.51 | 696.7M |
| 2025-09-12 | 46,395.01 | 46,459.64 | 45,940.42 | 46,066.87 | 688.6M |
| 2025-09-11 | 45,755.96 | 45,984.05 | 45,620.67 | 45,811.72 | 792.7M |
| 2025-09-10 | 45,242.49 | 46,025.24 | 45,167.21 | 45,924.56 | 1,087.8M |
| 2025-09-09 | 44,657.82 | 45,263.77 | 44,635.27 | 45,120.16 | 824.4M |
| 2025-09-08 | 44,417.27 | 44,587.12 | 44,278.93 | 44,520.58 | 848.3M |
| 2025-09-05 | 44,116.21 | 44,429.00 | 43,922.02 | 44,408.68 | 862.6M |
| 2025-09-04 | 44,435.56 | 44,533.15 | 43,932.05 | 44,009.74 | 785.5M |
| 2025-09-03 | 44,545.55 | 44,929.41 | 44,084.24 | 44,194.61 | 815.2M |
| 2025-09-02 | 44,380.16 | 44,943.50 | 44,317.58 | 44,513.43 | 1,043.4M |
| 2025-09-01 | 44,683.67 | 44,813.52 | 44,396.02 | 44,556.63 | 1,071.7M |
| 2025-08-29 | 44,509.98 | 44,882.19 | 44,342.23 | 44,347.90 | 1,074.5M |
| 2025-08-28 | 44,118.91 | 44,534.39 | 44,032.86 | 44,446.84 | 1,109.3M |
| 2025-08-27 | 44,890.56 | 44,912.83 | 44,240.80 | 44,288.95 | 1,111.1M |
| 2025-08-26 | 45,386.09 | 45,415.91 | 44,745.02 | 44,745.02 | 1,085.0M |
| 2025-08-25 | 45,498.64 | 45,654.38 | 45,272.47 | 45,499.62 | 1,072.5M |
| 2025-08-22 | 45,129.01 | 45,256.43 | 44,782.57 | 45,132.99 | 614.1M |
| 2025-08-21 | 45,124.18 | 45,170.07 | 44,865.96 | 45,047.43 | 634.5M |
| 2025-08-20 | 44,496.66 | 45,002.50 | 44,354.69 | 44,939.52 | 761.2M |
| 2025-08-19 | 44,881.49 | 45,031.21 | 44,549.59 | 44,642.11 | 810.6M |
| 2025-08-18 | 45,127.33 | 45,197.67 | 44,749.41 | 44,749.41 | 1,256.3M |
| 2025-08-15 | 45,481.26 | 45,519.89 | 44,796.08 | 45,130.59 | 1,409.6M |
| 2025-08-14 | 45,843.36 | 46,056.36 | 45,599.31 | 45,701.14 | 921.3M |
| 2025-08-13 | 45,320.16 | 45,841.74 | 45,320.16 | 45,799.50 | 827.8M |
| 2025-08-12 | 44,865.35 | 45,180.63 | 44,844.28 | 45,139.76 | 509.3M |
| 2025-08-11 | 44,977.43 | 45,031.13 | 44,661.21 | 44,907.13 | 568.4M |
| 2025-08-08 | 44,970.29 | 45,014.81 | 44,645.07 | 44,781.78 | 535.1M |
| 2025-08-07 | 44,736.10 | 45,248.00 | 44,680.44 | 45,169.10 | 651.2M |
| 2025-08-06 | 44,656.14 | 45,013.85 | 44,521.71 | 44,559.44 | 647.5M |
| 2025-08-05 | 44,169.93 | 44,757.83 | 44,169.93 | 44,641.15 | 941.8M |
| 2025-08-04 | 43,698.10 | 44,166.90 | 43,674.69 | 44,166.90 | 870.2M |
| 2025-08-01 | 44,356.63 | 44,480.76 | 43,751.63 | 43,764.68 | 1,030.9M |
| 2025-07-31 | 44,690.00 | 44,744.37 | 44,337.33 | 44,484.92 | 1,136.1M |
| 2025-07-30 | 45,759.56 | 45,886.87 | 44,988.84 | 45,103.90 | 1,166.9M |
| 2025-07-29 | 45,915.56 | 45,941.43 | 45,489.18 | 45,773.01 | 1,163.5M |
| 2025-07-28 | 45,475.06 | 46,323.34 | 45,452.83 | 46,066.35 | 1,153.0M |
| 2025-07-25 | 45,599.20 | 45,757.89 | 45,314.28 | 45,382.25 | 958.6M |
| 2025-07-24 | 45,534.50 | 45,949.08 | 45,417.98 | 45,942.09 | 1,060.3M |
| 2025-07-23 | 45,208.52 | 45,465.76 | 44,943.09 | 45,465.76 | 1,317.0M |
| 2025-07-22 | 44,905.14 | 45,043.80 | 44,553.89 | 44,841.39 | 1,309.9M |
| 2025-07-21 | 44,881.07 | 44,939.32 | 44,594.56 | 44,804.49 | 1,033.2M |
| 2025-07-18 | 44,604.10 | 44,818.14 | 44,446.76 | 44,808.88 | 933.0M |
| 2025-07-17 | 44,462.57 | 44,604.02 | 44,149.19 | 44,217.66 | 880.9M |
| 2025-07-16 | 44,559.74 | 44,843.49 | 44,352.64 | 44,376.08 | 1,060.7M |
| 2025-07-15 | 44,640.74 | 45,002.31 | 44,194.47 | 44,565.88 | 959.4M |
| 2025-07-14 | 44,362.36 | 44,815.77 | 44,349.91 | 44,413.77 | 809.2M |
| 2025-07-11 | 44,405.76 | 45,396.50 | 44,405.76 | 44,535.30 | 1,492.5M |
| 2025-07-10 | 43,728.46 | 44,453.05 | 43,675.98 | 44,396.11 | 1,350.4M |
| 2025-07-09 | 43,804.52 | 43,847.72 | 43,448.89 | 43,744.28 | 872.4M |
| 2025-07-08 | 43,650.41 | 43,975.08 | 43,600.60 | 43,938.66 | 914.7M |
| 2025-07-07 | 43,486.56 | 43,653.88 | 43,338.18 | 43,522.00 | 785.5M |
| 2025-07-04 | 43,595.06 | 43,781.97 | 43,205.68 | 43,586.76 | 1,590.7M |
| 2025-07-03 | 44,165.12 | 44,261.32 | 43,464.77 | 43,891.51 | 1,172.3M |
| 2025-07-02 | 43,929.53 | 44,305.08 | 43,901.87 | 44,191.29 | 1,435.1M |
| 2025-06-30 | 44,110.90 | 44,184.76 | 43,617.54 | 43,660.00 | 1,563.7M |
| 2025-06-27 | 44,538.18 | 44,718.84 | 43,926.07 | 44,164.06 | 1,565.3M |
| 2025-06-26 | 44,449.09 | 44,649.02 | 44,251.35 | 44,500.84 | 1,093.8M |
| 2025-06-25 | 44,076.96 | 44,670.05 | 44,029.59 | 44,641.04 | 1,511.7M |
| 2025-06-24 | 42,951.83 | 44,043.46 | 42,951.83 | 43,970.58 | 1,554.5M |
| 2025-06-23 | 42,034.45 | 42,789.87 | 42,007.17 | 42,755.01 | 1,141.1M |
| 2025-06-20 | 41,618.40 | 42,535.90 | 41,618.40 | 42,454.76 | 2,331.8M |
| 2025-06-19 | 42,251.11 | 42,363.29 | 41,584.66 | 41,632.03 | 1,358.1M |
| 2025-06-18 | 42,427.66 | 42,586.57 | 42,190.31 | 42,383.55 | 1,222.1M |
| 2025-06-17 | 43,012.05 | 43,043.05 | 42,547.53 | 42,670.19 | 1,015.6M |
| 2025-06-16 | 42,425.42 | 43,041.82 | 42,372.48 | 42,968.97 | 1,196.0M |
| 2025-06-13 | 42,635.92 | 43,025.93 | 42,408.89 | 42,574.29 | 1,586.5M |
| 2025-06-12 | 43,032.12 | 43,197.69 | 42,702.89 | 42,715.00 | 1,450.7M |
| 2025-06-11 | 42,564.84 | 43,201.31 | 42,554.96 | 43,099.69 | 1,488.4M |
| 2025-06-10 | 42,371.77 | 42,847.95 | 42,287.17 | 42,588.72 | 1,357.1M |
| 2025-06-09 | 41,834.11 | 42,383.17 | 41,834.11 | 42,380.64 | 1,344.5M |
| 2025-06-06 | 41,815.08 | 41,997.67 | 41,632.50 | 41,632.50 | 1,361.9M |
| 2025-06-05 | 41,574.04 | 41,833.81 | 41,442.81 | 41,695.99 | 1,107.4M |
| 2025-06-04 | 41,225.99 | 41,419.65 | 41,149.13 | 41,410.93 | 1,190.4M |
| 2025-06-03 | 40,801.11 | 41,509.13 | 40,801.11 | 41,264.13 | 1,441.3M |
| 2025-06-02 | 40,548.39 | 40,646.66 | 39,817.29 | 40,598.75 | 898.3M |
| 2025-05-30 | 40,700.70 | 40,875.60 | 40,646.85 | 40,875.60 | 1,780.4M |
| 2025-05-29 | 40,502.36 | 40,956.86 | 40,502.36 | 40,927.52 | 1,091.2M |
| 2025-05-28 | 40,718.81 | 41,009.41 | 40,396.33 | 40,581.30 | 793.3M |
| 2025-05-27 | 40,821.53 | 41,010.96 | 40,710.19 | 40,913.06 | 979.2M |
| 2025-05-26 | 40,747.35 | 41,223.53 | 40,594.98 | 40,700.91 | 1,099.5M |
| 2025-05-23 | 40,728.76 | 41,015.43 | 40,647.98 | 40,851.69 | 1,152.8M |
| 2025-05-22 | 40,753.27 | 40,983.19 | 40,588.52 | 40,715.27 | 1,012.8M |
| 2025-05-21 | 40,797.23 | 41,101.15 | 40,725.25 | 40,872.35 | 1,049.9M |
| 2025-05-20 | 40,429.06 | 40,775.14 | 40,367.92 | 40,773.98 | 940.4M |
| 2025-05-19 | 40,133.27 | 40,464.46 | 40,057.98 | 40,297.88 | 913.9M |
| 2025-05-16 | 40,399.62 | 40,477.35 | 40,125.83 | 40,443.21 | 906.8M |
| 2025-05-15 | 40,640.51 | 40,742.19 | 40,360.35 | 40,470.10 | 1,115.9M |
| 2025-05-14 | 39,978.49 | 40,659.51 | 39,912.65 | 40,659.51 | 1,533.9M |
| 2025-05-13 | 39,769.15 | 39,856.11 | 39,627.37 | 39,724.84 | 1,156.8M |
| 2025-05-12 | 39,504.69 | 40,129.89 | 39,232.15 | 39,963.38 | 1,706.3M |
| 2025-05-09 | 38,836.04 | 39,084.39 | 38,770.48 | 39,003.21 | 785.5M |
| 2025-05-08 | 38,469.66 | 39,024.76 | 38,469.66 | 38,692.32 | 921.8M |
| 2025-05-07 | 39,088.81 | 39,174.76 | 38,757.14 | 38,757.14 | 1,357.8M |
| 2025-05-06 | 38,053.24 | 38,361.98 | 37,950.41 | 38,198.84 | 1,023.6M |
| 2025-05-02 | 37,700.62 | 37,855.08 | 37,318.70 | 37,801.46 | 635.0M |
| 2025-04-30 | 37,835.82 | 37,853.79 | 37,317.03 | 37,647.08 | 2,490.6M |
| 2025-04-29 | 37,986.69 | 38,028.16 | 37,626.32 | 37,871.88 | 1,116.8M |
| 2025-04-28 | 37,736.16 | 37,987.15 | 37,423.80 | 37,754.05 | 860.1M |
| 2025-04-25 | 37,859.22 | 38,014.23 | 37,547.13 | 37,608.31 | 875.9M |
| 2025-04-24 | 37,594.18 | 37,777.50 | 37,374.36 | 37,618.14 | 778.4M |
| 2025-04-23 | 37,377.17 | 37,740.41 | 37,215.99 | 37,675.22 | 917.7M |
| 2025-04-22 | 36,389.54 | 36,887.13 | 36,381.75 | 36,881.53 | 1,317.8M |
| 2025-04-17 | 36,144.80 | 36,589.54 | 36,122.78 | 36,585.65 | 822.9M |
| 2025-04-16 | 36,183.23 | 36,455.74 | 35,737.74 | 36,028.46 | 944.1M |
| 2025-04-15 | 36,176.83 | 36,251.85 | 35,994.94 | 36,186.83 | 806.9M |
| 2025-04-14 | 35,648.57 | 36,096.47 | 35,578.10 | 36,096.47 | 1,086.7M |
| 2025-04-11 | 34,188.06 | 35,242.78 | 33,958.65 | 34,976.66 | 1,567.0M |
| 2025-04-10 | 34,303.50 | 35,021.83 | 34,203.60 | 34,460.35 | 1,973.0M |
| 2025-04-09 | 33,224.50 | 33,820.96 | 32,939.00 | 33,649.15 | 3,075.2M |
| 2025-04-08 | 34,501.29 | 34,922.26 | 33,838.01 | 34,112.25 | 2,738.6M |
| 2025-04-07 | 35,400.09 | 35,542.03 | 33,960.44 | 34,143.87 | 4,043.3M |
| 2025-04-03 | 38,533.31 | 38,936.78 | 38,520.84 | 38,639.99 | 1,128.1M |
| 2025-04-02 | 38,978.31 | 39,288.67 | 38,771.12 | 39,194.19 | 885.0M |
| 2025-04-01 | 38,870.64 | 39,177.50 | 38,770.81 | 39,042.46 | 918.2M |
| 2025-03-31 | 38,670.71 | 39,243.48 | 38,557.36 | 38,825.97 | 1,919.5M |
| 2025-03-28 | 39,347.18 | 39,354.86 | 38,760.74 | 38,910.68 | 937.0M |
| 2025-03-27 | 39,030.30 | 39,497.96 | 39,030.30 | 39,123.61 | 1,060.2M |
| 2025-03-26 | 39,345.18 | 39,345.18 | 38,803.30 | 39,037.21 | 980.0M |
| 2025-03-25 | 39,306.74 | 39,505.95 | 38,974.25 | 38,974.25 | 771.9M |
| 2025-03-24 | 39,366.65 | 39,646.33 | 39,097.18 | 39,630.67 | 869.3M |
| 2025-03-21 | 39,760.22 | 39,961.72 | 39,225.04 | 39,341.63 | 1,466.5M |
| 2025-03-20 | 40,608.00 | 40,614.25 | 39,901.12 | 39,977.80 | 1,265.7M |
| 2025-03-19 | 40,442.47 | 40,705.85 | 40,367.96 | 40,584.29 | 1,055.4M |
| 2025-03-18 | 40,300.85 | 40,400.16 | 40,034.84 | 40,297.48 | 1,166.2M |
| 2025-03-17 | 39,654.55 | 40,152.29 | 39,654.55 | 39,738.07 | 922.3M |
| 2025-03-14 | 38,864.54 | 39,460.27 | 38,684.80 | 39,189.34 | 1,533.8M |
| 2025-03-13 | 38,761.49 | 39,149.49 | 38,473.59 | 38,758.95 | 866.1M |
| 2025-03-12 | 38,699.47 | 38,936.43 | 38,457.10 | 38,786.95 | 1,037.2M |
| 2025-03-11 | 38,576.47 | 39,053.29 | 38,405.09 | 38,839.87 | 1,004.7M |
| 2025-03-10 | 39,349.69 | 39,784.09 | 39,042.54 | 39,185.52 | 979.5M |
| 2025-03-07 | 39,651.16 | 39,873.81 | 39,401.76 | 39,486.69 | 1,196.2M |
| 2025-03-06 | 39,448.60 | 39,919.22 | 39,422.69 | 39,870.68 | 1,288.1M |
| 2025-03-05 | 38,937.09 | 39,432.35 | 38,768.86 | 39,388.30 | 1,340.4M |
| 2025-03-04 | 38,529.98 | 38,862.28 | 38,406.34 | 38,701.41 | 1,188.5M |
| 2025-03-03 | 38,793.85 | 38,922.18 | 38,524.77 | 38,601.56 | 1,161.9M |
| 2025-02-28 | 38,950.66 | 39,046.47 | 38,261.41 | 38,468.66 | 2,000.8M |
| 2025-02-27 | 38,859.78 | 39,324.76 | 38,859.78 | 39,182.67 | 1,822.2M |
| 2025-02-26 | 38,321.59 | 39,117.57 | 38,310.02 | 38,954.52 | 1,335.9M |
| 2025-02-25 | 37,802.18 | 38,138.91 | 37,765.73 | 37,971.07 | 1,076.3M |
| 2025-02-24 | 38,086.02 | 38,546.04 | 37,932.78 | 38,203.38 | 1,410.8M |
| 2025-02-21 | 37,844.32 | 38,270.85 | 37,607.22 | 38,244.11 | 1,611.8M |
| 2025-02-20 | 37,702.17 | 37,914.40 | 37,457.94 | 37,611.83 | 1,089.3M |
| 2025-02-19 | 37,801.70 | 38,041.75 | 37,715.93 | 38,007.60 | 1,175.8M |
| 2025-02-18 | 37,781.58 | 38,190.85 | 37,680.37 | 37,972.82 | 1,561.9M |
| 2025-02-17 | 37,405.58 | 37,875.43 | 37,405.58 | 37,724.04 | 1,502.0M |
| 2025-02-14 | 37,282.93 | 37,579.65 | 37,100.50 | 37,579.65 | 1,560.3M |
| 2025-02-13 | 37,137.09 | 37,572.89 | 36,885.68 | 36,980.20 | 1,933.8M |
| 2025-02-12 | 36,249.88 | 36,927.37 | 36,192.34 | 36,927.37 | 1,785.1M |
| 2025-02-11 | 36,155.06 | 36,289.08 | 35,982.53 | 36,086.64 | 1,041.2M |
| 2025-02-10 | 35,756.05 | 36,202.91 | 35,745.79 | 36,113.31 | 1,125.5M |
| 2025-02-07 | 35,644.20 | 35,835.30 | 35,478.92 | 35,826.50 | 1,191.7M |
| 2025-02-06 | 35,356.67 | 35,658.04 | 35,301.64 | 35,658.04 | 882.1M |
| 2025-02-05 | 35,751.81 | 35,751.81 | 35,282.37 | 35,419.05 | 914.4M |
| 2025-02-04 | 35,543.48 | 35,943.42 | 35,062.23 | 35,763.02 | 1,040.4M |
| 2025-02-03 | 34,785.28 | 35,239.28 | 34,552.93 | 35,213.79 | 729.6M |
| 2025-01-28 | 35,668.95 | 35,668.95 | 35,350.65 | 35,398.09 | 323.2M |
| 2025-01-27 | 35,238.13 | 35,608.52 | 35,238.13 | 35,486.73 | 1,124.2M |
| 2025-01-24 | 35,084.31 | 35,474.18 | 34,916.62 | 35,359.96 | 1,438.2M |
| 2025-01-23 | 34,623.40 | 35,070.40 | 34,609.57 | 34,744.60 | 1,447.3M |
| 2025-01-22 | 34,735.31 | 34,849.12 | 34,456.60 | 34,520.06 | 722.8M |
| 2025-01-21 | 34,844.23 | 34,908.01 | 34,572.36 | 34,824.62 | 686.1M |
| 2025-01-20 | 34,453.12 | 34,741.52 | 34,355.51 | 34,530.96 | 865.5M |
| 2025-01-17 | 34,219.00 | 34,352.68 | 34,066.20 | 34,127.90 | 903.3M |
| 2025-01-16 | 33,976.76 | 34,295.63 | 33,903.83 | 34,227.11 | 848.4M |
| 2025-01-15 | 33,402.98 | 33,721.26 | 33,398.25 | 33,704.88 | 762.8M |
| 2025-01-14 | 33,100.83 | 33,539.03 | 33,048.62 | 33,489.37 | 974.0M |
| 2025-01-13 | 33,129.25 | 33,166.48 | 32,670.08 | 33,081.33 | 957.6M |
| 2025-01-10 | 33,760.94 | 33,859.38 | 33,381.00 | 33,433.15 | 959.6M |
| 2025-01-09 | 33,764.97 | 33,886.86 | 33,603.84 | 33,603.84 | 881.4M |
| 2025-01-08 | 33,816.95 | 34,096.12 | 33,631.27 | 33,898.94 | 1,191.4M |
| 2025-01-07 | 33,886.44 | 34,168.09 | 33,614.98 | 33,899.37 | 1,397.9M |
| 2025-01-06 | 34,236.95 | 34,258.49 | 33,907.14 | 34,036.81 | 926.5M |
| 2025-01-03 | 34,089.50 | 34,191.21 | 33,884.05 | 34,030.96 | 1,563.6M |
| 2025-01-02 | 34,710.46 | 34,729.18 | 33,859.97 | 34,057.33 | 2,089.9M |