22,484.07
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 | 24,410.95 | 24,510.37 | 24,297.70 | 24,503.85 | 334.1M |
| 2025-09-25 | 24,321.73 | 24,460.66 | 24,186.37 | 24,397.31 | 389.8M |
| 2025-09-24 | 24,648.97 | 24,650.42 | 24,388.59 | 24,503.57 | 357.5M |
| 2025-09-23 | 24,752.74 | 24,764.30 | 24,536.50 | 24,580.17 | 381.5M |
| 2025-09-22 | 24,588.18 | 24,781.73 | 24,578.09 | 24,761.07 | 432.3M |
| 2025-09-19 | 24,528.44 | 24,641.93 | 24,469.28 | 24,626.25 | 1,095.7M |
| 2025-09-18 | 24,421.21 | 24,554.52 | 24,347.54 | 24,454.90 | 488.0M |
| 2025-09-17 | 24,286.43 | 24,292.06 | 23,999.75 | 24,223.69 | 352.1M |
| 2025-09-16 | 24,342.75 | 24,343.35 | 24,244.21 | 24,274.25 | 346.3M |
| 2025-09-15 | 24,178.60 | 24,297.34 | 24,173.14 | 24,293.78 | 340.9M |
| 2025-09-12 | 24,030.77 | 24,137.06 | 23,983.63 | 24,092.19 | 361.4M |
| 2025-09-11 | 23,956.57 | 24,016.53 | 23,883.01 | 23,992.56 | 401.1M |
| 2025-09-10 | 23,931.32 | 23,958.54 | 23,760.10 | 23,849.27 | 368.9M |
| 2025-09-09 | 23,824.33 | 23,852.42 | 23,698.00 | 23,839.80 | 266.2M |
| 2025-09-08 | 23,759.62 | 23,851.81 | 23,725.04 | 23,762.30 | 311.3M |
| 2025-09-05 | 23,841.98 | 23,860.25 | 23,475.33 | 23,652.44 | 380.4M |
| 2025-09-04 | 23,442.19 | 23,639.04 | 23,371.33 | 23,633.01 | 315.0M |
| 2025-09-03 | 23,388.28 | 23,478.01 | 23,279.12 | 23,414.84 | 341.0M |
| 2025-09-02 | 23,020.47 | 23,242.28 | 22,977.89 | 23,231.11 | 341.6M |
| 2025-08-29 | 23,607.54 | 23,607.54 | 23,353.96 | 23,415.42 | 361.3M |
| 2025-08-28 | 23,601.35 | 23,741.23 | 23,514.70 | 23,703.45 | 308.4M |
| 2025-08-27 | 23,499.67 | 23,591.06 | 23,434.31 | 23,565.85 | 274.2M |
| 2025-08-26 | 23,420.85 | 23,532.51 | 23,369.04 | 23,525.29 | 434.4M |
| 2025-08-25 | 23,454.28 | 23,546.45 | 23,382.19 | 23,425.61 | 294.3M |
| 2025-08-22 | 23,184.99 | 23,575.36 | 23,140.04 | 23,498.12 | 363.6M |
| 2025-08-21 | 23,182.76 | 23,264.27 | 23,046.39 | 23,142.58 | 250.7M |
| 2025-08-20 | 23,343.41 | 23,343.41 | 22,959.70 | 23,249.57 | 357.4M |
| 2025-08-19 | 23,689.02 | 23,695.65 | 23,346.34 | 23,384.77 | 349.5M |
| 2025-08-18 | 23,692.13 | 23,733.50 | 23,637.41 | 23,713.76 | 277.4M |
| 2025-08-15 | 23,809.00 | 23,813.99 | 23,651.21 | 23,712.07 | 398.3M |
| 2025-08-14 | 23,775.01 | 23,908.26 | 23,748.98 | 23,832.44 | 335.6M |
| 2025-08-13 | 23,935.06 | 23,969.28 | 23,789.12 | 23,849.04 | 348.2M |
| 2025-08-12 | 23,651.61 | 23,849.50 | 23,524.28 | 23,839.20 | 339.7M |
| 2025-08-11 | 23,629.02 | 23,698.00 | 23,484.25 | 23,526.64 | 353.4M |
| 2025-08-08 | 23,458.14 | 23,619.24 | 23,437.61 | 23,611.27 | 348.5M |
| 2025-08-07 | 23,483.42 | 23,560.73 | 23,225.72 | 23,389.53 | 375.7M |
| 2025-08-06 | 23,070.95 | 23,330.49 | 23,042.27 | 23,315.05 | 357.8M |
| 2025-08-05 | 23,235.31 | 23,286.05 | 23,008.14 | 23,018.56 | 337.0M |
| 2025-08-04 | 22,986.77 | 23,191.05 | 22,973.60 | 23,188.61 | 353.6M |
| 2025-08-01 | 22,941.06 | 22,972.47 | 22,673.88 | 22,763.31 | 422.0M |
| 2025-07-31 | 23,589.37 | 23,589.37 | 23,176.12 | 23,218.12 | 490.9M |
| 2025-07-30 | 23,337.33 | 23,447.15 | 23,226.92 | 23,345.41 | 355.1M |
| 2025-07-29 | 23,477.84 | 23,510.92 | 23,283.40 | 23,308.30 | 345.6M |
| 2025-07-28 | 23,343.13 | 23,386.76 | 23,299.81 | 23,356.27 | 293.9M |
| 2025-07-25 | 23,204.66 | 23,326.30 | 23,193.99 | 23,272.25 | 324.9M |
| 2025-07-24 | 23,228.79 | 23,268.49 | 23,150.27 | 23,219.87 | 348.2M |
| 2025-07-23 | 23,100.25 | 23,168.49 | 23,000.46 | 23,162.41 | 332.2M |
| 2025-07-22 | 23,182.02 | 23,186.36 | 22,953.85 | 23,063.58 | 309.2M |
| 2025-07-21 | 23,124.97 | 23,264.45 | 23,122.93 | 23,180.06 | 266.4M |
| 2025-07-18 | 23,135.09 | 23,153.21 | 23,018.36 | 23,065.48 | 343.2M |
| 2025-07-17 | 22,931.02 | 23,104.72 | 22,905.51 | 23,081.05 | 363.5M |
| 2025-07-16 | 22,895.30 | 22,928.56 | 22,669.37 | 22,907.97 | 346.5M |
| 2025-07-15 | 23,036.86 | 23,051.87 | 22,876.47 | 22,884.59 | 342.2M |
| 2025-07-14 | 22,780.19 | 22,886.94 | 22,675.28 | 22,855.63 | 305.7M |
| 2025-07-11 | 22,757.99 | 22,837.38 | 22,692.81 | 22,780.60 | 312.2M |
| 2025-07-10 | 22,890.43 | 22,907.05 | 22,716.41 | 22,829.26 | 308.9M |
| 2025-07-09 | 22,800.36 | 22,915.33 | 22,733.65 | 22,864.91 | 311.0M |
| 2025-07-08 | 22,735.26 | 22,761.80 | 22,652.44 | 22,702.25 | 346.7M |
| 2025-07-07 | 22,754.38 | 22,776.21 | 22,587.48 | 22,685.57 | 327.0M |
| 2025-07-03 | 22,751.64 | 22,896.01 | 22,736.08 | 22,866.97 | 225.8M |
| 2025-07-02 | 22,451.81 | 22,644.72 | 22,448.07 | 22,641.89 | 346.5M |
| 2025-07-01 | 22,594.48 | 22,631.26 | 22,388.09 | 22,478.14 | 385.6M |
| 2025-06-30 | 22,632.92 | 22,721.50 | 22,565.11 | 22,679.01 | 410.3M |
| 2025-06-27 | 22,484.87 | 22,603.22 | 22,382.79 | 22,534.20 | 643.8M |
| 2025-06-26 | 22,328.24 | 22,466.99 | 22,255.27 | 22,447.29 | 343.2M |
| 2025-06-25 | 22,279.69 | 22,329.23 | 22,175.08 | 22,237.74 | 344.1M |
| 2025-06-24 | 22,053.33 | 22,220.64 | 22,045.63 | 22,190.52 | 405.0M |
| 2025-06-23 | 21,632.78 | 21,871.87 | 21,532.32 | 21,856.33 | 373.7M |
| 2025-06-20 | 21,834.49 | 21,902.98 | 21,552.81 | 21,626.39 | 836.9M |
| 2025-06-18 | 21,745.50 | 21,863.00 | 21,660.52 | 21,719.69 | 331.3M |
| 2025-06-17 | 21,858.89 | 21,896.42 | 21,680.18 | 21,719.08 | 305.2M |
| 2025-06-16 | 21,783.08 | 21,979.77 | 21,783.08 | 21,937.57 | 340.3M |
| 2025-06-13 | 21,675.94 | 21,838.47 | 21,591.11 | 21,631.04 | 317.5M |
| 2025-06-12 | 21,826.80 | 21,952.00 | 21,807.00 | 21,913.32 | 269.0M |
| 2025-06-11 | 21,994.16 | 22,041.83 | 21,775.27 | 21,860.80 | 314.4M |
| 2025-06-10 | 21,819.79 | 21,961.42 | 21,727.34 | 21,941.92 | 345.4M |
| 2025-06-09 | 21,779.18 | 21,855.15 | 21,729.30 | 21,797.87 | 360.4M |
| 2025-06-06 | 21,777.50 | 21,836.57 | 21,696.69 | 21,761.79 | 308.8M |
| 2025-06-05 | 21,782.34 | 21,891.89 | 21,472.77 | 21,547.43 | 410.3M |
| 2025-06-04 | 21,689.02 | 21,761.37 | 21,607.33 | 21,721.92 | 294.0M |
| 2025-06-03 | 21,529.98 | 21,715.96 | 21,474.51 | 21,662.58 | 323.0M |
| 2025-06-02 | 21,270.57 | 21,500.36 | 21,199.37 | 21,491.75 | 288.6M |
| 2025-05-30 | 21,330.85 | 21,386.29 | 21,032.56 | 21,340.99 | 641.7M |
| 2025-05-29 | 21,611.54 | 21,611.54 | 21,260.73 | 21,363.95 | 334.2M |
| 2025-05-28 | 21,451.69 | 21,508.08 | 21,296.51 | 21,318.17 | 310.1M |
| 2025-05-27 | 21,201.45 | 21,429.32 | 21,145.13 | 21,414.99 | 370.9M |
| 2025-05-23 | 20,806.37 | 21,025.58 | 20,777.97 | 20,915.65 | 309.1M |
| 2025-05-22 | 21,097.46 | 21,263.18 | 21,046.22 | 21,112.47 | 305.5M |
| 2025-05-21 | 21,217.31 | 21,482.98 | 21,002.10 | 21,080.36 | 372.5M |
| 2025-05-20 | 21,347.63 | 21,399.99 | 21,226.66 | 21,367.37 | 270.6M |
| 2025-05-19 | 21,138.13 | 21,464.56 | 21,138.13 | 21,447.05 | 283.6M |
| 2025-05-16 | 21,375.63 | 21,428.79 | 21,246.42 | 21,427.94 | 354.4M |
| 2025-05-15 | 21,206.73 | 21,443.88 | 21,168.17 | 21,335.82 | 340.6M |
| 2025-05-14 | 21,254.47 | 21,336.48 | 21,199.85 | 21,319.21 | 376.2M |
| 2025-05-13 | 20,906.92 | 21,259.39 | 20,891.18 | 21,197.70 | 408.5M |
| 2025-05-12 | 20,818.78 | 20,870.12 | 20,613.27 | 20,868.15 | 448.7M |
| 2025-05-09 | 20,170.37 | 20,203.58 | 19,984.53 | 20,061.45 | 265.4M |
| 2025-05-08 | 20,067.43 | 20,249.76 | 19,907.67 | 20,063.56 | 370.4M |
| 2025-05-07 | 19,804.50 | 19,960.86 | 19,605.07 | 19,867.97 | 390.7M |
| 2025-05-06 | 19,709.64 | 19,927.23 | 19,659.32 | 19,791.35 | 303.2M |
| 2025-05-05 | 19,928.82 | 20,100.61 | 19,899.28 | 19,967.94 | 314.5M |
| 2025-05-02 | 19,986.61 | 20,176.60 | 19,936.67 | 20,102.61 | 365.4M |
| 2025-05-01 | 19,866.83 | 20,024.48 | 19,763.14 | 19,786.71 | 374.9M |
| 2025-04-30 | 19,168.09 | 19,612.76 | 19,011.98 | 19,571.02 | 432.9M |
| 2025-04-29 | 19,315.95 | 19,582.77 | 19,304.83 | 19,544.95 | 284.6M |
| 2025-04-28 | 19,432.73 | 19,519.33 | 19,162.46 | 19,427.29 | 320.7M |
| 2025-04-25 | 19,209.72 | 19,447.56 | 19,133.23 | 19,432.56 | 367.4M |
| 2025-04-24 | 18,756.53 | 19,224.80 | 18,744.47 | 19,214.40 | 392.7M |
| 2025-04-23 | 18,870.63 | 19,043.01 | 18,618.89 | 18,693.26 | 419.4M |
| 2025-04-22 | 18,033.90 | 18,396.39 | 17,993.24 | 18,276.41 | 342.0M |
| 2025-04-21 | 18,023.01 | 18,043.08 | 17,592.92 | 17,808.30 | 347.8M |
| 2025-04-17 | 18,369.90 | 18,401.05 | 18,144.46 | 18,258.09 | 364.5M |
| 2025-04-16 | 18,475.76 | 18,597.32 | 17,995.96 | 18,257.64 | 452.0M |
| 2025-04-15 | 18,831.98 | 19,004.17 | 18,754.87 | 18,830.23 | 273.2M |
| 2025-04-14 | 19,095.49 | 19,115.15 | 18,614.76 | 18,796.02 | 361.3M |
| 2025-04-11 | 18,309.29 | 18,728.95 | 18,153.32 | 18,690.06 | 459.8M |
| 2025-04-10 | 18,626.11 | 18,710.58 | 17,794.50 | 18,343.57 | 625.9M |
| 2025-04-09 | 17,116.53 | 19,234.02 | 17,082.36 | 19,145.06 | 990.4M |
| 2025-04-08 | 18,034.46 | 18,207.01 | 16,850.18 | 17,090.40 | 660.3M |
| 2025-04-07 | 16,771.77 | 18,191.50 | 16,542.20 | 17,430.68 | 866.8M |
| 2025-04-04 | 18,022.15 | 18,089.25 | 17,387.83 | 17,397.70 | 781.7M |
| 2025-04-03 | 18,774.15 | 18,902.07 | 18,502.97 | 18,521.48 | 602.6M |
| 2025-04-02 | 19,182.39 | 19,707.34 | 19,157.20 | 19,581.78 | 309.9M |
| 2025-04-01 | 19,192.77 | 19,468.62 | 19,095.17 | 19,436.42 | 305.9M |
| 2025-03-31 | 18,998.54 | 19,316.06 | 18,799.20 | 19,278.45 | 490.2M |
| 2025-03-28 | 19,718.46 | 19,752.45 | 19,241.54 | 19,281.40 | 374.8M |
| 2025-03-27 | 19,814.61 | 20,003.36 | 19,740.22 | 19,798.62 | 320.5M |
| 2025-03-26 | 20,239.05 | 20,270.19 | 19,848.49 | 19,916.99 | 346.0M |
| 2025-03-25 | 20,196.50 | 20,292.19 | 20,164.07 | 20,287.83 | 298.9M |
| 2025-03-24 | 20,041.21 | 20,208.84 | 20,024.97 | 20,180.45 | 388.9M |
| 2025-03-21 | 19,466.44 | 19,767.98 | 19,409.18 | 19,753.97 | 845.8M |
| 2025-03-20 | 19,558.28 | 19,888.85 | 19,549.31 | 19,677.61 | 371.5M |
| 2025-03-19 | 19,576.32 | 19,921.62 | 19,497.79 | 19,736.66 | 395.7M |
| 2025-03-18 | 19,657.10 | 19,676.05 | 19,397.07 | 19,483.36 | 333.6M |
| 2025-03-17 | 19,670.69 | 19,943.81 | 19,622.47 | 19,812.23 | 353.8M |
| 2025-03-14 | 19,458.89 | 19,729.21 | 19,436.04 | 19,704.64 | 373.7M |
| 2025-03-13 | 19,534.37 | 19,558.56 | 19,152.57 | 19,225.48 | 398.6M |
| 2025-03-12 | 19,663.39 | 19,756.09 | 19,375.25 | 19,596.02 | 408.8M |
| 2025-03-11 | 19,405.52 | 19,659.43 | 19,180.56 | 19,376.96 | 461.6M |
| 2025-03-10 | 19,826.96 | 19,867.08 | 19,243.31 | 19,430.95 | 532.8M |
| 2025-03-07 | 20,015.62 | 20,253.22 | 19,736.81 | 20,201.37 | 413.9M |
| 2025-03-06 | 20,231.74 | 20,473.40 | 19,968.56 | 20,052.64 | 432.3M |
| 2025-03-05 | 20,363.23 | 20,688.72 | 20,182.57 | 20,628.47 | 372.5M |
| 2025-03-04 | 20,281.89 | 20,688.46 | 20,034.68 | 20,352.53 | 490.3M |
| 2025-03-03 | 20,989.58 | 21,073.80 | 20,279.50 | 20,425.58 | 446.3M |
| 2025-02-28 | 20,518.65 | 20,900.77 | 20,407.45 | 20,884.41 | 566.8M |
| 2025-02-27 | 21,281.36 | 21,323.91 | 20,540.68 | 20,550.95 | 438.3M |
| 2025-02-26 | 21,170.51 | 21,350.52 | 21,012.62 | 21,132.92 | 346.4M |
| 2025-02-25 | 21,318.77 | 21,326.81 | 20,930.58 | 21,087.24 | 409.1M |
| 2025-02-24 | 21,669.36 | 21,727.58 | 21,341.96 | 21,352.08 | 395.0M |
| 2025-02-21 | 22,110.54 | 22,115.21 | 21,597.16 | 21,614.08 | 396.4M |
| 2025-02-20 | 22,132.71 | 22,148.44 | 21,878.75 | 22,068.06 | 326.2M |
| 2025-02-19 | 22,121.73 | 22,222.61 | 22,045.75 | 22,175.60 | 314.3M |
| 2025-02-18 | 22,176.01 | 22,191.37 | 22,029.58 | 22,164.61 | 373.8M |
| 2025-02-14 | 22,038.61 | 22,139.43 | 22,010.35 | 22,114.69 | 333.8M |
| 2025-02-13 | 21,786.16 | 22,038.15 | 21,758.04 | 22,030.72 | 368.5M |
| 2025-02-12 | 21,475.41 | 21,745.66 | 21,454.19 | 21,719.26 | 308.4M |
| 2025-02-11 | 21,629.11 | 21,776.25 | 21,625.51 | 21,693.52 | 283.6M |
| 2025-02-10 | 21,670.06 | 21,793.13 | 21,645.17 | 21,756.73 | 303.5M |
| 2025-02-07 | 21,776.28 | 21,869.32 | 21,465.46 | 21,491.31 | 323.7M |
| 2025-02-06 | 21,674.17 | 21,776.08 | 21,618.25 | 21,774.06 | 317.4M |
| 2025-02-05 | 21,453.87 | 21,662.98 | 21,408.64 | 21,658.16 | 365.9M |
| 2025-02-04 | 21,319.58 | 21,582.40 | 21,308.24 | 21,566.92 | 350.0M |
| 2025-02-03 | 21,084.64 | 21,406.58 | 21,004.35 | 21,297.58 | 387.2M |
| 2025-01-31 | 21,661.56 | 21,846.01 | 21,425.79 | 21,478.05 | 414.3M |
| 2025-01-30 | 21,519.81 | 21,623.45 | 21,308.69 | 21,508.12 | 368.2M |
| 2025-01-29 | 21,473.01 | 21,477.88 | 21,251.80 | 21,411.46 | 322.1M |
| 2025-01-28 | 21,186.08 | 21,500.73 | 21,043.13 | 21,463.04 | 465.8M |
| 2025-01-27 | 21,000.17 | 21,292.54 | 20,974.90 | 21,127.28 | 631.4M |
| 2025-01-24 | 21,915.48 | 21,945.48 | 21,709.06 | 21,774.01 | 305.0M |
| 2025-01-23 | 21,737.24 | 21,900.93 | 21,722.04 | 21,900.93 | 269.5M |
| 2025-01-22 | 21,756.23 | 21,943.04 | 21,756.23 | 21,853.00 | 330.7M |
| 2025-01-21 | 21,557.82 | 21,620.23 | 21,379.06 | 21,566.51 | 364.6M |
| 2025-01-17 | 21,461.90 | 21,515.76 | 21,334.63 | 21,441.15 | 435.6M |
| 2025-01-16 | 21,324.98 | 21,330.59 | 21,087.85 | 21,091.25 | 287.3M |
| 2025-01-15 | 21,067.81 | 21,286.01 | 21,024.27 | 21,237.85 | 326.1M |
| 2025-01-14 | 20,896.36 | 20,969.52 | 20,622.72 | 20,757.41 | 265.2M |
| 2025-01-13 | 20,593.65 | 20,797.10 | 20,538.33 | 20,784.73 | 314.1M |
| 2025-01-10 | 21,012.29 | 21,015.51 | 20,718.78 | 20,847.58 | 359.1M |
| 2025-01-08 | 21,156.76 | 21,242.61 | 20,992.08 | 21,180.97 | 296.6M |
| 2025-01-07 | 21,619.89 | 21,621.25 | 21,101.09 | 21,173.04 | 361.5M |
| 2025-01-06 | 21,551.18 | 21,703.49 | 21,462.52 | 21,559.50 | 364.5M |
| 2025-01-03 | 21,096.79 | 21,359.63 | 21,075.89 | 21,326.16 | 281.5M |
| 2025-01-02 | 21,120.06 | 21,236.59 | 20,800.50 | 20,975.62 | 270.9M |