7,762.13
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 | 7,795.20 | 7,809.82 | 7,731.08 | 7,762.13 | 4.6M |
| 2025-09-26 | 7,758.21 | 7,782.73 | 7,717.57 | 7,782.73 | 5.2M |
| 2025-09-25 | 7,824.30 | 7,825.07 | 7,728.46 | 7,756.49 | 5.8M |
| 2025-09-24 | 7,811.77 | 7,834.24 | 7,755.18 | 7,794.23 | 5.5M |
| 2025-09-23 | 7,800.99 | 7,859.06 | 7,800.99 | 7,821.31 | 6.6M |
| 2025-09-22 | 7,859.25 | 7,859.25 | 7,733.34 | 7,784.05 | 7.7M |
| 2025-09-19 | 7,851.84 | 7,880.50 | 7,764.32 | 7,806.63 | 15.5M |
| 2025-09-18 | 7,834.05 | 7,869.95 | 7,817.37 | 7,837.78 | 8.5M |
| 2025-09-17 | 7,919.35 | 7,919.35 | 7,804.65 | 7,827.73 | 8.5M |
| 2025-09-16 | 8,021.11 | 8,024.58 | 7,890.03 | 7,890.03 | 9.5M |
| 2025-09-15 | 7,908.56 | 8,001.00 | 7,908.56 | 7,980.05 | 6.3M |
| 2025-09-12 | 7,949.51 | 7,969.00 | 7,872.14 | 7,882.53 | 6.9M |
| 2025-09-11 | 7,919.55 | 7,958.67 | 7,878.11 | 7,955.55 | 6.5M |
| 2025-09-10 | 7,933.04 | 7,934.46 | 7,795.79 | 7,890.87 | 10.3M |
| 2025-09-09 | 8,076.80 | 8,084.95 | 7,934.38 | 7,968.68 | 7.0M |
| 2025-09-08 | 7,965.08 | 8,055.20 | 7,964.15 | 8,052.58 | 5.8M |
| 2025-09-05 | 7,923.85 | 8,006.27 | 7,913.82 | 7,932.48 | 10.8M |
| 2025-09-04 | 7,779.89 | 7,882.16 | 7,748.18 | 7,877.13 | 5.0M |
| 2025-09-03 | 7,712.66 | 7,763.20 | 7,693.26 | 7,735.55 | 5.7M |
| 2025-09-02 | 7,756.70 | 7,761.54 | 7,597.38 | 7,669.05 | 6.7M |
| 2025-09-01 | 7,807.14 | 7,851.37 | 7,656.21 | 7,704.40 | 7.8M |
| 2025-08-29 | 7,897.05 | 7,898.28 | 7,765.02 | 7,784.50 | 7.1M |
| 2025-08-28 | 7,947.23 | 7,947.23 | 7,848.03 | 7,891.86 | 7.0M |
| 2025-08-27 | 7,999.93 | 8,027.88 | 7,871.22 | 7,910.77 | 5.0M |
| 2025-08-26 | 8,037.19 | 8,039.74 | 7,965.66 | 8,002.62 | 6.2M |
| 2025-08-25 | 8,003.85 | 8,037.38 | 7,970.37 | 8,025.28 | 4.5M |
| 2025-08-22 | 8,118.22 | 8,157.94 | 7,944.96 | 7,961.11 | 6.6M |
| 2025-08-21 | 8,156.28 | 8,193.55 | 8,129.02 | 8,193.55 | 4.6M |
| 2025-08-20 | 8,167.05 | 8,167.05 | 8,096.61 | 8,133.80 | 4.2M |
| 2025-08-19 | 8,078.59 | 8,178.54 | 8,077.14 | 8,178.54 | 6.9M |
| 2025-08-18 | 7,989.43 | 8,062.15 | 7,953.18 | 8,062.15 | 5.0M |
| 2025-08-14 | 8,053.49 | 8,053.49 | 7,906.21 | 7,991.43 | 5.1M |
| 2025-08-13 | 8,086.97 | 8,154.78 | 8,017.58 | 8,047.37 | 6.3M |
| 2025-08-12 | 8,089.20 | 8,106.92 | 8,015.72 | 8,090.35 | 5.6M |
| 2025-08-11 | 8,122.28 | 8,155.65 | 8,055.17 | 8,072.55 | 6.3M |
| 2025-08-08 | 8,162.05 | 8,176.72 | 8,064.53 | 8,114.91 | 4.8M |
| 2025-08-07 | 8,031.90 | 8,179.49 | 8,011.72 | 8,160.21 | 9.2M |
| 2025-08-06 | 7,960.25 | 8,029.72 | 7,942.17 | 8,029.72 | 5.8M |
| 2025-08-05 | 7,952.38 | 7,970.37 | 7,912.35 | 7,918.66 | 5.8M |
| 2025-08-04 | 7,853.60 | 7,919.81 | 7,797.06 | 7,919.81 | 5.8M |
| 2025-08-01 | 7,968.07 | 7,968.07 | 7,837.36 | 7,851.35 | 6.8M |
| 2025-07-31 | 8,057.19 | 8,076.16 | 7,968.45 | 7,995.47 | 6.4M |
| 2025-07-30 | 8,021.55 | 8,049.75 | 7,983.82 | 8,049.75 | 5.3M |
| 2025-07-29 | 8,000.93 | 8,044.82 | 7,964.10 | 8,038.54 | 6.8M |
| 2025-07-28 | 8,142.61 | 8,148.34 | 7,988.55 | 8,000.92 | 6.8M |
| 2025-07-25 | 8,092.22 | 8,106.16 | 8,053.37 | 8,101.42 | 4.1M |
| 2025-07-24 | 8,070.07 | 8,107.98 | 8,040.36 | 8,107.98 | 6.3M |
| 2025-07-23 | 8,048.15 | 8,084.88 | 8,020.82 | 8,051.95 | 8.8M |
| 2025-07-22 | 8,030.91 | 8,037.40 | 7,992.83 | 8,020.57 | 7.5M |
| 2025-07-21 | 8,118.11 | 8,121.07 | 8,014.27 | 8,052.55 | 6.2M |
| 2025-07-18 | 8,048.28 | 8,110.57 | 8,047.75 | 8,085.65 | 7.5M |
| 2025-07-17 | 7,967.16 | 8,015.36 | 7,924.08 | 8,015.36 | 7.5M |
| 2025-07-16 | 7,948.65 | 7,961.64 | 7,904.38 | 7,940.46 | 7.4M |
| 2025-07-15 | 7,918.07 | 7,981.95 | 7,896.29 | 7,945.24 | 9.3M |
| 2025-07-14 | 7,930.07 | 7,932.21 | 7,866.56 | 7,909.38 | 4.6M |
| 2025-07-11 | 7,964.11 | 7,969.43 | 7,889.72 | 7,909.12 | 4.8M |
| 2025-07-10 | 8,023.02 | 8,037.59 | 7,905.48 | 7,937.88 | 5.5M |
| 2025-07-09 | 8,021.38 | 8,044.12 | 7,972.62 | 8,017.60 | 8.2M |
| 2025-07-08 | 8,067.12 | 8,088.65 | 7,994.46 | 7,994.46 | 8.7M |
| 2025-07-07 | 8,050.88 | 8,078.17 | 8,009.88 | 8,069.02 | 7.2M |
| 2025-07-04 | 8,093.56 | 8,108.12 | 8,035.41 | 8,055.13 | 3.7M |
| 2025-07-03 | 8,019.74 | 8,116.00 | 8,018.78 | 8,106.80 | 15.8M |
| 2025-07-02 | 8,023.46 | 8,036.04 | 7,970.55 | 7,995.25 | 7.1M |
| 2025-07-01 | 7,983.27 | 8,049.45 | 7,974.01 | 7,992.69 | 11.6M |
| 2025-06-30 | 7,951.13 | 7,997.29 | 7,944.41 | 7,978.82 | 7.8M |
| 2025-06-27 | 7,908.13 | 7,912.16 | 7,849.16 | 7,912.16 | 6.1M |
| 2025-06-26 | 7,744.16 | 7,884.30 | 7,742.84 | 7,884.30 | 7.9M |
| 2025-06-25 | 7,682.43 | 7,746.81 | 7,682.43 | 7,722.53 | 6.8M |
| 2025-06-24 | 7,571.44 | 7,702.26 | 7,571.44 | 7,672.86 | 9.8M |
| 2025-06-23 | 7,539.84 | 7,581.41 | 7,467.40 | 7,508.08 | 7.4M |
| 2025-06-20 | 7,583.92 | 7,645.32 | 7,557.26 | 7,588.70 | 20.5M |
| 2025-06-18 | 7,610.14 | 7,650.29 | 7,565.28 | 7,593.73 | 11.8M |
| 2025-06-17 | 7,565.39 | 7,596.35 | 7,507.75 | 7,596.35 | 19.9M |
| 2025-06-16 | 7,592.81 | 7,628.33 | 7,546.51 | 7,553.68 | 13.2M |
| 2025-06-13 | 7,591.39 | 7,626.83 | 7,528.33 | 7,538.24 | 10.5M |
| 2025-06-12 | 7,716.58 | 7,766.65 | 7,639.16 | 7,685.34 | 8.3M |
| 2025-06-11 | 7,766.97 | 7,767.60 | 7,711.32 | 7,739.32 | 6.8M |
| 2025-06-10 | 7,717.85 | 7,808.52 | 7,703.23 | 7,739.27 | 8.9M |
| 2025-06-09 | 7,658.29 | 7,706.66 | 7,633.68 | 7,698.41 | 5.9M |
| 2025-06-06 | 7,665.64 | 7,666.69 | 7,513.99 | 7,614.03 | 8.8M |
| 2025-06-05 | 7,734.33 | 7,736.49 | 7,626.93 | 7,643.04 | 8.1M |
| 2025-06-04 | 7,642.41 | 7,723.78 | 7,632.04 | 7,723.78 | 9.6M |
| 2025-06-03 | 7,745.05 | 7,760.05 | 7,595.67 | 7,615.56 | 8.2M |
| 2025-06-02 | 7,625.76 | 7,745.68 | 7,612.61 | 7,708.75 | 10.5M |
| 2025-05-30 | 7,802.43 | 7,812.13 | 7,706.87 | 7,761.28 | 64.8M |
| 2025-05-29 | 8,045.34 | 8,049.25 | 7,802.15 | 7,802.15 | 11.7M |
| 2025-05-28 | 7,931.81 | 8,059.99 | 7,923.49 | 8,009.41 | 12.9M |
| 2025-05-27 | 7,870.11 | 7,919.10 | 7,849.69 | 7,906.07 | 7.0M |
| 2025-05-26 | 7,818.48 | 7,874.70 | 7,814.13 | 7,858.83 | 6.5M |
| 2025-05-23 | 7,844.11 | 7,867.64 | 7,638.71 | 7,754.50 | 10.2M |
| 2025-05-22 | 7,885.36 | 7,902.40 | 7,824.09 | 7,834.48 | 11.4M |
| 2025-05-21 | 7,928.02 | 7,941.30 | 7,867.03 | 7,907.18 | 9.9M |
| 2025-05-20 | 7,938.18 | 7,990.78 | 7,896.05 | 7,924.38 | 12.5M |
| 2025-05-19 | 7,976.16 | 7,990.12 | 7,874.38 | 7,940.53 | 13.6M |
| 2025-05-16 | 8,012.03 | 8,078.99 | 7,981.25 | 8,007.87 | 17.0M |
| 2025-05-15 | 8,001.64 | 8,027.55 | 7,972.18 | 7,999.40 | 13.2M |
| 2025-05-14 | 8,099.71 | 8,137.57 | 8,018.52 | 8,035.90 | 18.6M |
| 2025-05-13 | 7,974.77 | 8,065.59 | 7,972.86 | 8,062.42 | 21.7M |
| 2025-05-12 | 7,948.07 | 7,970.82 | 7,916.41 | 7,942.33 | 12.0M |
| 2025-05-09 | 7,802.12 | 7,899.75 | 7,800.75 | 7,888.14 | 11.6M |
| 2025-05-08 | 7,747.22 | 7,836.75 | 7,743.98 | 7,784.23 | 14.6M |
| 2025-05-07 | 7,616.23 | 7,753.61 | 7,615.50 | 7,743.31 | 14.4M |
| 2025-05-06 | 7,677.27 | 7,684.02 | 7,532.18 | 7,617.38 | 10.5M |
| 2025-05-05 | 7,703.14 | 7,705.82 | 7,635.50 | 7,680.02 | 6.7M |
| 2025-05-02 | 7,643.33 | 7,773.51 | 7,641.54 | 7,773.51 | 10.3M |
| 2025-04-30 | 7,651.46 | 7,692.66 | 7,555.64 | 7,598.65 | 14.8M |
| 2025-04-29 | 7,633.41 | 7,670.71 | 7,617.36 | 7,655.01 | 13.3M |
| 2025-04-28 | 7,601.53 | 7,647.13 | 7,597.28 | 7,610.03 | 11.3M |
| 2025-04-25 | 7,588.02 | 7,617.40 | 7,575.66 | 7,607.30 | 14.1M |
| 2025-04-24 | 7,510.48 | 7,564.17 | 7,467.71 | 7,564.17 | 15.5M |
| 2025-04-23 | 7,434.41 | 7,537.85 | 7,410.42 | 7,537.85 | 14.5M |
| 2025-04-22 | 7,247.56 | 7,405.90 | 7,247.09 | 7,396.45 | 17.5M |
| 2025-04-17 | 7,182.72 | 7,267.66 | 7,171.07 | 7,262.56 | 9.2M |
| 2025-04-16 | 7,115.22 | 7,194.81 | 7,096.50 | 7,172.14 | 8.5M |
| 2025-04-15 | 7,139.81 | 7,235.39 | 7,086.04 | 7,160.91 | 18.6M |
| 2025-04-14 | 7,029.04 | 7,129.95 | 7,029.04 | 7,129.95 | 8.7M |
| 2025-04-11 | 6,933.33 | 6,995.31 | 6,914.41 | 6,951.05 | 10.0M |
| 2025-04-10 | 6,949.71 | 7,110.96 | 6,853.47 | 6,930.22 | 22.2M |
| 2025-04-09 | 6,780.59 | 6,874.02 | 6,719.69 | 6,772.42 | 13.0M |
| 2025-04-08 | 6,842.12 | 6,932.28 | 6,752.68 | 6,917.66 | 10.4M |
| 2025-04-07 | 6,618.67 | 6,782.17 | 6,320.01 | 6,706.60 | 21.3M |
| 2025-04-04 | 7,065.76 | 7,104.13 | 6,790.49 | 6,793.80 | 20.5M |
| 2025-04-03 | 7,246.72 | 7,283.58 | 7,149.96 | 7,154.04 | 11.3M |
| 2025-04-02 | 7,294.51 | 7,328.64 | 7,261.48 | 7,320.93 | 8.0M |
| 2025-04-01 | 7,211.25 | 7,286.24 | 7,210.80 | 7,286.24 | 7.9M |
| 2025-03-31 | 7,274.77 | 7,274.77 | 7,142.64 | 7,184.44 | 10.1M |
| 2025-03-28 | 7,314.21 | 7,329.89 | 7,276.70 | 7,288.69 | 8.9M |
| 2025-03-27 | 7,327.60 | 7,331.23 | 7,267.59 | 7,314.42 | 8.2M |
| 2025-03-26 | 7,391.44 | 7,414.46 | 7,307.98 | 7,344.82 | 8.1M |
| 2025-03-25 | 7,291.93 | 7,405.85 | 7,290.58 | 7,379.34 | 10.5M |
| 2025-03-24 | 7,192.84 | 7,277.83 | 7,185.55 | 7,260.91 | 9.4M |
| 2025-03-21 | 7,162.08 | 7,171.50 | 7,087.95 | 7,170.31 | 23.0M |
| 2025-03-20 | 7,246.66 | 7,269.97 | 7,143.19 | 7,177.31 | 9.1M |
| 2025-03-19 | 7,184.60 | 7,235.94 | 7,148.38 | 7,223.21 | 6.7M |
| 2025-03-18 | 7,164.74 | 7,233.08 | 7,164.74 | 7,194.81 | 8.1M |
| 2025-03-17 | 7,044.76 | 7,142.83 | 7,035.14 | 7,142.83 | 8.4M |
| 2025-03-14 | 6,920.18 | 7,037.02 | 6,916.44 | 7,025.87 | 14.0M |
| 2025-03-13 | 6,902.29 | 6,927.84 | 6,850.46 | 6,916.99 | 8.8M |
| 2025-03-12 | 6,815.94 | 6,885.22 | 6,808.52 | 6,885.22 | 9.4M |
| 2025-03-11 | 6,815.67 | 6,847.46 | 6,777.75 | 6,777.75 | 9.1M |
| 2025-03-10 | 6,846.34 | 6,846.34 | 6,763.05 | 6,800.61 | 9.0M |
| 2025-03-07 | 6,782.46 | 6,829.22 | 6,740.70 | 6,828.74 | 8.6M |
| 2025-03-06 | 6,774.75 | 6,807.08 | 6,738.81 | 6,799.64 | 6.4M |
| 2025-03-05 | 6,693.36 | 6,771.39 | 6,693.36 | 6,740.05 | 7.2M |
| 2025-03-04 | 6,778.38 | 6,778.38 | 6,606.44 | 6,612.56 | 10.6M |
| 2025-03-03 | 6,831.01 | 6,840.50 | 6,748.13 | 6,812.94 | 8.1M |
| 2025-02-28 | 6,804.57 | 6,841.21 | 6,784.10 | 6,820.93 | 38.3M |
| 2025-02-27 | 6,906.38 | 6,923.01 | 6,833.58 | 6,858.99 | 8.9M |
| 2025-02-26 | 6,835.28 | 6,902.17 | 6,819.81 | 6,895.56 | 9.2M |
| 2025-02-25 | 6,775.62 | 6,842.03 | 6,758.13 | 6,801.92 | 9.2M |
| 2025-02-24 | 6,891.17 | 6,893.57 | 6,766.19 | 6,790.78 | 14.7M |
| 2025-02-21 | 6,907.66 | 6,950.60 | 6,885.10 | 6,886.50 | 7.0M |
| 2025-02-20 | 6,890.66 | 6,924.52 | 6,854.30 | 6,892.61 | 7.2M |
| 2025-02-19 | 6,948.98 | 6,965.78 | 6,869.52 | 6,902.68 | 10.3M |
| 2025-02-18 | 6,877.97 | 6,969.01 | 6,869.28 | 6,966.88 | 7.3M |
| 2025-02-17 | 6,844.99 | 6,873.98 | 6,793.78 | 6,855.25 | 8.9M |
| 2025-02-14 | 6,875.60 | 6,879.55 | 6,810.69 | 6,821.35 | 8.4M |
| 2025-02-13 | 6,926.94 | 6,942.19 | 6,839.89 | 6,854.46 | 10.5M |
| 2025-02-12 | 6,921.10 | 6,958.22 | 6,817.89 | 6,886.01 | 13.3M |
| 2025-02-11 | 6,781.76 | 6,906.07 | 6,781.76 | 6,896.71 | 10.1M |
| 2025-02-10 | 6,736.76 | 6,782.89 | 6,724.39 | 6,775.66 | 8.8M |
| 2025-02-07 | 6,701.32 | 6,725.82 | 6,671.51 | 6,706.39 | 6.6M |
| 2025-02-06 | 6,574.15 | 6,693.33 | 6,557.14 | 6,693.33 | 8.4M |
| 2025-02-05 | 6,585.96 | 6,590.98 | 6,490.41 | 6,514.36 | 8.1M |
| 2025-02-04 | 6,532.88 | 6,581.82 | 6,532.88 | 6,573.60 | 8.1M |
| 2025-02-03 | 6,513.96 | 6,529.28 | 6,481.08 | 6,515.85 | 8.7M |
| 2025-01-31 | 6,632.01 | 6,632.34 | 6,532.43 | 6,609.99 | 12.9M |
| 2025-01-30 | 6,526.71 | 6,632.20 | 6,524.96 | 6,632.20 | 10.3M |
| 2025-01-29 | 6,541.49 | 6,550.95 | 6,512.35 | 6,516.54 | 4.8M |
| 2025-01-28 | 6,513.09 | 6,532.52 | 6,471.67 | 6,516.51 | 6.4M |
| 2025-01-27 | 6,512.40 | 6,519.83 | 6,440.76 | 6,498.59 | 5.6M |
| 2025-01-24 | 6,517.32 | 6,564.61 | 6,515.31 | 6,564.61 | 8.3M |
| 2025-01-23 | 6,548.50 | 6,548.78 | 6,492.97 | 6,511.77 | 8.2M |
| 2025-01-22 | 6,504.46 | 6,546.68 | 6,474.78 | 6,539.11 | 9.3M |
| 2025-01-21 | 6,495.79 | 6,499.91 | 6,442.14 | 6,489.33 | 8.3M |
| 2025-01-20 | 6,473.94 | 6,517.96 | 6,467.22 | 6,501.26 | 11.3M |
| 2025-01-17 | 6,403.96 | 6,461.60 | 6,387.86 | 6,461.60 | 15.0M |
| 2025-01-16 | 6,418.16 | 6,419.56 | 6,364.16 | 6,383.13 | 6.9M |
| 2025-01-15 | 6,346.93 | 6,394.94 | 6,327.39 | 6,394.94 | 9.3M |
| 2025-01-14 | 6,323.50 | 6,353.40 | 6,318.50 | 6,327.52 | 7.1M |
| 2025-01-13 | 6,410.76 | 6,410.96 | 6,292.60 | 6,308.22 | 8.6M |
| 2025-01-10 | 6,387.92 | 6,417.28 | 6,360.49 | 6,413.14 | 7.2M |
| 2025-01-09 | 6,330.79 | 6,373.39 | 6,312.45 | 6,369.46 | 8.1M |
| 2025-01-08 | 6,402.76 | 6,407.08 | 6,307.94 | 6,326.09 | 11.3M |
| 2025-01-07 | 6,380.01 | 6,435.60 | 6,353.66 | 6,385.46 | 12.4M |
| 2025-01-03 | 6,260.88 | 6,356.78 | 6,251.25 | 6,310.39 | 9.7M |
| 2025-01-02 | 6,165.20 | 6,234.95 | 6,161.41 | 6,234.95 | 7.1M |