10,062.80
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 | 10,064.90 | 10,080.30 | 10,028.70 | 10,062.80 | 19.5M |
| 2025-09-26 | 10,053.10 | 10,082.00 | 10,010.70 | 10,034.20 | 15.6M |
| 2025-09-25 | 10,074.60 | 10,076.00 | 10,011.40 | 10,020.30 | 24.1M |
| 2025-09-24 | 10,145.00 | 10,168.50 | 10,092.20 | 10,096.20 | 37.9M |
| 2025-09-23 | 10,201.50 | 10,204.80 | 10,130.70 | 10,137.80 | 31.4M |
| 2025-09-22 | 10,156.90 | 10,208.50 | 10,121.30 | 10,176.20 | 28.5M |
| 2025-09-19 | 10,182.50 | 10,212.80 | 10,130.80 | 10,133.70 | 32.9M |
| 2025-09-18 | 10,094.50 | 10,176.00 | 10,093.70 | 10,148.10 | 43.3M |
| 2025-09-17 | 10,035.60 | 10,048.90 | 9,988.10 | 10,034.90 | 19.5M |
| 2025-09-16 | 10,029.70 | 10,079.20 | 10,009.90 | 10,021.60 | 40.7M |
| 2025-09-15 | 9,987.60 | 10,032.80 | 9,979.30 | 10,007.30 | 29.0M |
| 2025-09-12 | 9,957.70 | 9,985.70 | 9,927.60 | 9,949.80 | 17.6M |
| 2025-09-11 | 9,930.90 | 9,967.90 | 9,892.10 | 9,935.80 | 27.3M |
| 2025-09-10 | 9,937.70 | 9,944.50 | 9,880.90 | 9,926.30 | 25.3M |
| 2025-09-09 | 9,933.80 | 9,941.80 | 9,908.50 | 9,910.50 | 15.8M |
| 2025-09-08 | 9,911.30 | 9,934.00 | 9,882.70 | 9,918.80 | 19.8M |
| 2025-09-05 | 9,856.40 | 9,927.30 | 9,851.50 | 9,878.50 | 30.5M |
| 2025-09-04 | 9,772.20 | 9,829.90 | 9,756.50 | 9,819.70 | 9.9M |
| 2025-09-03 | 9,794.90 | 9,799.00 | 9,739.30 | 9,773.40 | 15.8M |
| 2025-09-02 | 9,896.60 | 9,910.00 | 9,761.10 | 9,761.10 | 15.3M |
| 2025-09-01 | 9,948.50 | 9,951.20 | 9,881.40 | 9,917.50 | 15.9M |
| 2025-08-29 | 9,969.80 | 9,990.50 | 9,927.60 | 9,927.60 | 15.1M |
| 2025-08-28 | 9,944.40 | 10,001.90 | 9,930.50 | 9,983.10 | 15.9M |
| 2025-08-27 | 9,937.90 | 9,963.50 | 9,906.50 | 9,934.20 | 20.2M |
| 2025-08-26 | 10,001.40 | 10,004.20 | 9,925.60 | 9,938.80 | 29.0M |
| 2025-08-25 | 9,955.60 | 10,031.60 | 9,949.40 | 10,015.80 | 20.4M |
| 2025-08-22 | 9,841.50 | 9,972.10 | 9,823.60 | 9,951.40 | 32.5M |
| 2025-08-21 | 9,859.90 | 9,864.10 | 9,798.30 | 9,838.90 | 19.2M |
| 2025-08-20 | 9,903.10 | 9,911.90 | 9,823.50 | 9,839.90 | 44.0M |
| 2025-08-19 | 9,926.60 | 9,958.30 | 9,905.80 | 9,923.90 | 26.7M |
| 2025-08-18 | 9,909.10 | 9,931.40 | 9,881.70 | 9,926.60 | 21.8M |
| 2025-08-15 | 9,922.90 | 9,948.90 | 9,881.10 | 9,891.00 | 33.2M |
| 2025-08-14 | 9,970.70 | 9,998.50 | 9,898.00 | 9,898.00 | 31.8M |
| 2025-08-13 | 9,954.70 | 9,987.20 | 9,932.50 | 9,947.40 | 26.4M |
| 2025-08-12 | 9,907.00 | 9,977.80 | 9,905.10 | 9,924.40 | 32.2M |
| 2025-08-11 | 9,985.00 | 10,002.40 | 9,890.10 | 9,918.70 | 31.2M |
| 2025-08-08 | 9,935.90 | 9,996.50 | 9,933.50 | 9,965.50 | 26.5M |
| 2025-08-07 | 9,902.20 | 9,960.90 | 9,891.90 | 9,954.70 | 29.3M |
| 2025-08-06 | 9,884.00 | 9,893.20 | 9,837.70 | 9,866.90 | 39.3M |
| 2025-08-05 | 9,882.10 | 9,893.70 | 9,827.60 | 9,870.40 | 50.3M |
| 2025-08-04 | 9,885.90 | 9,905.10 | 9,818.60 | 9,867.90 | 49.5M |
| 2025-08-01 | 9,957.20 | 9,958.00 | 9,827.50 | 9,847.40 | 43.2M |
| 2025-07-31 | 9,996.90 | 10,052.70 | 9,925.80 | 9,947.00 | 35.3M |
| 2025-07-30 | 10,012.50 | 10,034.30 | 9,948.60 | 9,964.20 | 58.3M |
| 2025-07-29 | 10,135.00 | 10,151.10 | 10,008.50 | 10,024.80 | 34.8M |
| 2025-07-28 | 10,311.40 | 10,311.40 | 10,106.30 | 10,106.30 | 25.2M |
| 2025-07-25 | 10,268.50 | 10,269.70 | 10,194.70 | 10,235.70 | 34.2M |
| 2025-07-24 | 10,306.40 | 10,322.10 | 10,251.40 | 10,259.90 | 50.9M |
| 2025-07-23 | 10,298.60 | 10,333.80 | 10,250.00 | 10,259.00 | 36.1M |
| 2025-07-22 | 10,308.10 | 10,327.40 | 10,247.20 | 10,274.70 | 21.2M |
| 2025-07-21 | 10,229.20 | 10,336.80 | 10,223.00 | 10,291.30 | 25.6M |
| 2025-07-18 | 10,169.80 | 10,220.90 | 10,152.50 | 10,186.70 | 25.8M |
| 2025-07-17 | 10,148.00 | 10,193.70 | 10,133.70 | 10,151.20 | 22.4M |
| 2025-07-16 | 10,129.60 | 10,178.60 | 10,106.50 | 10,106.50 | 27.0M |
| 2025-07-15 | 10,130.90 | 10,179.10 | 10,110.50 | 10,110.50 | 37.5M |
| 2025-07-14 | 10,088.70 | 10,152.20 | 10,065.00 | 10,087.60 | 37.3M |
| 2025-07-11 | 10,109.50 | 10,151.30 | 10,094.10 | 10,116.40 | 17.9M |
| 2025-07-10 | 10,157.10 | 10,163.10 | 10,100.80 | 10,119.80 | 16.6M |
| 2025-07-09 | 10,095.50 | 10,181.70 | 10,083.40 | 10,142.80 | 22.3M |
| 2025-07-08 | 10,116.80 | 10,172.60 | 10,110.30 | 10,163.70 | 23.0M |
| 2025-07-07 | 10,144.30 | 10,159.00 | 10,094.50 | 10,101.40 | 24.8M |
| 2025-07-04 | 10,141.90 | 10,147.40 | 10,085.70 | 10,127.40 | 28.0M |
| 2025-07-03 | 10,081.90 | 10,142.30 | 10,081.90 | 10,127.20 | 43.2M |
| 2025-07-02 | 10,053.40 | 10,089.70 | 9,995.40 | 10,063.80 | 73.3M |
| 2025-07-01 | 9,990.00 | 9,993.20 | 9,937.30 | 9,968.40 | 87.6M |
| 2025-06-30 | 10,005.90 | 10,035.10 | 9,985.00 | 9,996.40 | 18.8M |
| 2025-06-27 | 9,959.50 | 9,997.40 | 9,946.20 | 9,985.00 | 21.5M |
| 2025-06-26 | 9,869.00 | 9,962.20 | 9,865.60 | 9,949.40 | 20.4M |
| 2025-06-25 | 9,970.40 | 9,973.80 | 9,850.10 | 9,850.10 | 28.5M |
| 2025-06-24 | 9,949.40 | 9,988.30 | 9,929.60 | 9,941.10 | 36.5M |
| 2025-06-23 | 9,873.00 | 9,904.90 | 9,830.70 | 9,892.40 | 52.6M |
| 2025-06-20 | 9,966.10 | 10,009.00 | 9,945.00 | 9,947.40 | 203.9M |
| 2025-06-19 | 10,037.10 | 10,082.10 | 9,954.00 | 9,954.50 | 110.2M |
| 2025-06-18 | 10,186.70 | 10,190.60 | 10,030.60 | 10,066.70 | 155.0M |
| 2025-06-17 | 10,309.20 | 10,312.00 | 10,190.10 | 10,228.20 | 243.9M |
| 2025-06-16 | 10,295.80 | 10,347.20 | 10,274.90 | 10,322.70 | 270.4M |
| 2025-06-13 | 10,313.40 | 10,323.00 | 10,238.00 | 10,291.60 | 329.5M |
| 2025-06-12 | 10,413.60 | 10,482.90 | 10,346.80 | 10,458.10 | 329.5M |
| 2025-06-11 | 10,451.80 | 10,465.80 | 10,387.50 | 10,425.90 | 355.8M |
| 2025-06-10 | 10,501.20 | 10,503.50 | 10,425.60 | 10,448.60 | 147.3M |
| 2025-06-09 | 10,464.90 | 10,504.30 | 10,439.10 | 10,480.50 | 104.2M |
| 2025-06-06 | 10,560.80 | 10,561.10 | 10,432.60 | 10,447.10 | 68.1M |
| 2025-06-05 | 10,593.90 | 10,622.00 | 10,499.00 | 10,526.50 | 67.4M |
| 2025-06-04 | 10,508.40 | 10,569.10 | 10,463.00 | 10,553.00 | 95.5M |
| 2025-06-03 | 10,409.80 | 10,465.40 | 10,388.60 | 10,439.40 | 242.4M |
| 2025-06-02 | 10,301.10 | 10,414.80 | 10,279.60 | 10,363.60 | 153.6M |
| 2025-05-30 | 10,276.40 | 10,320.50 | 10,165.70 | 10,270.30 | 92.6M |
| 2025-05-29 | 10,158.50 | 10,349.40 | 10,090.60 | 10,235.50 | 168.3M |
| 2025-05-28 | 10,062.30 | 10,091.90 | 9,995.80 | 10,078.80 | 91.9M |
| 2025-05-27 | 10,091.40 | 10,159.20 | 10,051.00 | 10,066.30 | 99.1M |
| 2025-05-26 | 10,091.50 | 10,126.20 | 10,024.60 | 10,088.30 | 164.5M |
| 2025-05-23 | 10,150.60 | 10,200.40 | 9,982.50 | 10,054.70 | 155.9M |
| 2025-05-22 | 10,091.80 | 10,178.40 | 10,061.20 | 10,127.50 | 70.9M |
| 2025-05-21 | 10,048.00 | 10,118.70 | 10,020.90 | 10,118.70 | 95.9M |
| 2025-05-20 | 9,960.40 | 10,096.20 | 9,939.20 | 10,064.80 | 177.7M |
| 2025-05-19 | 10,036.60 | 10,046.50 | 9,900.00 | 9,958.50 | 433.4M |
| 2025-05-16 | 9,968.20 | 10,009.50 | 9,921.80 | 10,009.50 | 340.9M |
| 2025-05-15 | 9,858.40 | 9,941.90 | 9,813.40 | 9,940.80 | 565.7M |
| 2025-05-14 | 9,846.30 | 9,929.90 | 9,830.30 | 9,850.20 | 401.4M |
| 2025-05-13 | 9,837.50 | 9,954.70 | 9,799.90 | 9,860.90 | 91.4M |
| 2025-05-12 | 9,947.50 | 9,966.80 | 9,817.10 | 9,839.50 | 95.0M |
| 2025-05-09 | 9,850.80 | 9,942.70 | 9,803.60 | 9,889.00 | 133.2M |
| 2025-05-08 | 9,819.30 | 9,825.70 | 9,725.50 | 9,801.50 | 114.5M |
| 2025-05-07 | 9,776.40 | 9,803.10 | 9,736.70 | 9,789.00 | 82.9M |
| 2025-05-06 | 9,628.80 | 9,741.00 | 9,583.10 | 9,741.00 | 34.4M |
| 2025-05-05 | 9,617.10 | 9,648.00 | 9,573.80 | 9,614.10 | 41.8M |
| 2025-05-02 | 9,474.70 | 9,532.20 | 9,437.90 | 9,532.20 | 25.1M |
| 2025-04-30 | 9,444.50 | 9,450.80 | 9,333.20 | 9,431.70 | 112.7M |
| 2025-04-29 | 9,405.00 | 9,433.00 | 9,366.40 | 9,420.70 | 201.0M |
| 2025-04-28 | 9,346.00 | 9,393.90 | 9,319.80 | 9,319.80 | 62.2M |
| 2025-04-25 | 9,177.20 | 9,297.90 | 9,167.50 | 9,297.90 | 60.2M |
| 2025-04-24 | 9,154.40 | 9,185.30 | 9,094.60 | 9,148.10 | 48.3M |
| 2025-04-23 | 9,173.00 | 9,212.60 | 9,108.20 | 9,171.00 | 45.5M |
| 2025-04-22 | 9,071.80 | 9,116.80 | 9,032.80 | 9,116.80 | 90.4M |
| 2025-04-18 | 8,987.60 | 9,061.60 | 8,945.00 | 9,061.60 | 62.4M |
| 2025-04-17 | 8,987.60 | 9,061.60 | 8,945.00 | 9,061.60 | 62.4M |
| 2025-04-16 | 8,943.50 | 8,982.70 | 8,901.80 | 8,982.70 | 89.4M |
| 2025-04-15 | 8,857.00 | 8,975.80 | 8,856.50 | 8,975.80 | 58.3M |
| 2025-04-14 | 8,813.60 | 8,866.40 | 8,738.10 | 8,838.70 | 97.0M |
| 2025-04-11 | 8,671.80 | 8,709.00 | 8,585.60 | 8,691.80 | 62.7M |
| 2025-04-10 | 8,622.60 | 8,877.10 | 8,584.60 | 8,606.60 | 73.1M |
| 2025-04-09 | 8,440.70 | 8,481.80 | 8,336.00 | 8,402.30 | 77.6M |
| 2025-04-08 | 8,633.20 | 8,661.50 | 8,507.90 | 8,598.60 | 115.3M |
| 2025-04-07 | 8,257.80 | 8,605.50 | 8,035.80 | 8,425.60 | 244.1M |
| 2025-04-04 | 8,950.00 | 8,981.70 | 8,536.00 | 8,614.80 | 320.9M |
| 2025-04-03 | 8,918.30 | 9,061.20 | 8,866.10 | 8,940.70 | 89.8M |
| 2025-04-02 | 9,066.30 | 9,102.80 | 8,850.70 | 8,991.30 | 269.1M |
| 2025-04-01 | 9,185.60 | 9,213.30 | 9,080.10 | 9,130.20 | 269.8M |
| 2025-03-31 | 9,238.00 | 9,239.20 | 9,107.50 | 9,143.20 | 683.6M |
| 2025-03-28 | 9,341.50 | 9,374.80 | 9,222.40 | 9,260.10 | 78.7M |
| 2025-03-27 | 9,418.20 | 9,430.60 | 9,329.90 | 9,358.90 | 126.0M |
| 2025-03-26 | 9,410.20 | 9,511.30 | 9,354.50 | 9,450.70 | 93.1M |
| 2025-03-25 | 9,339.20 | 9,413.70 | 9,293.40 | 9,395.70 | 221.5M |
| 2025-03-24 | 9,427.10 | 9,451.70 | 9,264.00 | 9,326.50 | 168.8M |
| 2025-03-21 | 9,414.60 | 9,508.80 | 9,364.10 | 9,433.90 | 74.4M |
| 2025-03-20 | 9,493.70 | 9,519.50 | 9,344.10 | 9,433.30 | 154.1M |
| 2025-03-19 | 9,535.60 | 9,567.90 | 9,427.20 | 9,497.40 | 148.4M |
| 2025-03-18 | 9,416.60 | 9,554.30 | 9,398.70 | 9,548.20 | 106.3M |
| 2025-03-17 | 9,288.30 | 9,399.30 | 9,275.40 | 9,399.30 | 84.4M |
| 2025-03-14 | 9,229.30 | 9,291.30 | 9,165.10 | 9,244.10 | 90.6M |
| 2025-03-13 | 9,140.90 | 9,234.10 | 9,105.90 | 9,205.40 | 79.8M |
| 2025-03-12 | 9,229.60 | 9,249.60 | 9,131.30 | 9,181.60 | 118.7M |
| 2025-03-11 | 9,234.40 | 9,315.80 | 9,158.20 | 9,180.40 | 119.2M |
| 2025-03-10 | 9,371.10 | 9,400.90 | 9,223.10 | 9,254.30 | 90.9M |
| 2025-03-07 | 9,332.00 | 9,341.40 | 9,255.10 | 9,339.60 | 213.6M |
| 2025-03-06 | 9,367.60 | 9,384.90 | 9,250.70 | 9,328.10 | 134.5M |
| 2025-03-05 | 9,246.00 | 9,389.50 | 9,232.40 | 9,310.00 | 226.0M |
| 2025-03-04 | 9,297.30 | 9,322.10 | 9,139.10 | 9,167.10 | 625.7M |
| 2025-03-03 | 9,227.30 | 9,351.00 | 9,197.00 | 9,310.20 | 289.1M |
| 2025-02-28 | 9,255.30 | 9,280.00 | 9,165.40 | 9,165.40 | 105.6M |
| 2025-02-27 | 9,317.70 | 9,328.60 | 9,200.70 | 9,214.10 | 94.6M |
| 2025-02-26 | 9,164.30 | 9,278.90 | 9,161.30 | 9,278.90 | 72.0M |
| 2025-02-25 | 9,287.30 | 9,338.10 | 9,148.90 | 9,149.80 | 143.7M |
| 2025-02-24 | 9,205.80 | 9,331.40 | 9,183.60 | 9,277.20 | 151.0M |
| 2025-02-21 | 9,107.70 | 9,205.60 | 9,099.70 | 9,171.60 | 130.4M |
| 2025-02-20 | 9,096.40 | 9,163.10 | 9,092.70 | 9,117.70 | 209.5M |
| 2025-02-19 | 9,119.30 | 9,171.00 | 9,037.00 | 9,056.80 | 92.5M |
| 2025-02-18 | 9,122.70 | 9,227.90 | 9,102.80 | 9,131.30 | 151.9M |
| 2025-02-17 | 9,069.00 | 9,122.40 | 9,054.80 | 9,102.70 | 120.7M |
| 2025-02-14 | 9,123.50 | 9,125.40 | 8,999.90 | 9,037.80 | 118.8M |
| 2025-02-13 | 9,053.80 | 9,093.10 | 8,972.20 | 9,063.70 | 61.8M |
| 2025-02-12 | 8,999.70 | 9,068.50 | 8,967.00 | 9,029.00 | 112.3M |
| 2025-02-11 | 8,956.00 | 9,013.00 | 8,936.00 | 8,984.30 | 237.6M |
| 2025-02-10 | 8,913.50 | 8,986.50 | 8,906.10 | 8,960.50 | 115.5M |
| 2025-02-07 | 8,811.00 | 8,858.80 | 8,785.40 | 8,831.00 | 49.9M |
| 2025-02-06 | 8,753.60 | 8,835.30 | 8,753.60 | 8,801.50 | 24.7M |
| 2025-02-05 | 8,747.20 | 8,826.90 | 8,745.70 | 8,775.50 | 51.7M |
| 2025-02-04 | 8,707.40 | 8,781.20 | 8,646.90 | 8,772.80 | 101.4M |
| 2025-02-03 | 8,626.50 | 8,704.10 | 8,593.00 | 8,691.50 | 58.7M |
| 2025-01-31 | 8,737.40 | 8,746.50 | 8,679.80 | 8,710.00 | 111.5M |
| 2025-01-30 | 8,746.20 | 8,763.90 | 8,656.00 | 8,700.20 | 273.3M |
| 2025-01-29 | 8,728.20 | 8,762.90 | 8,712.40 | 8,727.20 | 112.9M |
| 2025-01-28 | 8,618.80 | 8,723.50 | 8,608.10 | 8,683.20 | 103.3M |
| 2025-01-27 | 8,643.60 | 8,683.50 | 8,618.80 | 8,623.20 | 90.5M |
| 2025-01-24 | 8,655.30 | 8,704.90 | 8,641.70 | 8,670.70 | 98.6M |
| 2025-01-23 | 8,627.30 | 8,666.10 | 8,600.70 | 8,651.30 | 64.7M |
| 2025-01-22 | 8,585.20 | 8,629.30 | 8,571.80 | 8,620.90 | 109.0M |
| 2025-01-21 | 8,564.00 | 8,599.90 | 8,507.10 | 8,599.90 | 145.2M |
| 2025-01-20 | 8,560.20 | 8,575.50 | 8,513.30 | 8,553.60 | 92.1M |
| 2025-01-17 | 8,477.00 | 8,547.00 | 8,470.00 | 8,544.10 | 172.7M |
| 2025-01-16 | 8,500.20 | 8,507.30 | 8,422.50 | 8,452.40 | 95.5M |
| 2025-01-15 | 8,390.70 | 8,477.60 | 8,351.20 | 8,473.20 | 111.4M |
| 2025-01-14 | 8,433.30 | 8,437.40 | 8,328.90 | 8,364.30 | 113.4M |
| 2025-01-13 | 8,454.80 | 8,455.60 | 8,337.20 | 8,358.70 | 74.8M |
| 2025-01-10 | 8,467.70 | 8,473.00 | 8,390.80 | 8,395.70 | 146.7M |
| 2025-01-09 | 8,457.60 | 8,476.50 | 8,415.00 | 8,442.00 | 145.4M |
| 2025-01-08 | 8,436.50 | 8,482.40 | 8,403.60 | 8,456.00 | 79.6M |
| 2025-01-07 | 8,457.30 | 8,491.40 | 8,387.30 | 8,402.40 | 127.3M |
| 2025-01-06 | 8,414.70 | 8,456.10 | 8,363.00 | 8,456.10 | 120.2M |
| 2025-01-03 | 8,419.90 | 8,423.70 | 8,333.90 | 8,364.20 | 118.6M |
| 2025-01-02 | 8,158.80 | 8,378.90 | 8,157.70 | 8,378.90 | 205.1M |