32,662.00
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 | 33,082.25 | 33,127.35 | 32,635.45 | 32,662.00 | 354,069.3M |
| 2025-09-25 | 33,400.30 | 33,498.70 | 33,116.25 | 33,138.45 | 0.0M |
| 2025-09-24 | 33,681.00 | 33,709.10 | 33,394.15 | 33,410.95 | 0.0M |
| 2025-09-23 | 33,884.45 | 33,917.15 | 33,599.50 | 33,695.20 | 0.0M |
| 2025-09-22 | 33,754.10 | 33,980.15 | 33,719.60 | 33,786.90 | 356,179.9M |
| 2025-09-19 | 33,767.95 | 33,832.60 | 33,681.45 | 33,768.55 | 472,855.4M |
| 2025-09-18 | 33,647.10 | 33,682.55 | 33,530.85 | 33,659.85 | 0.0M |
| 2025-09-17 | 33,551.45 | 33,593.55 | 33,480.00 | 33,559.00 | 287,052.7M |
| 2025-09-16 | 33,318.55 | 33,487.35 | 33,266.55 | 33,461.65 | 264,387.9M |
| 2025-09-15 | 33,229.00 | 33,299.15 | 33,181.60 | 33,248.80 | 205,510.3M |
| 2025-09-12 | 33,186.60 | 33,223.60 | 33,141.45 | 33,192.35 | 253,353.1M |
| 2025-09-11 | 33,059.25 | 33,140.45 | 33,020.65 | 33,095.80 | 279,432.5M |
| 2025-09-10 | 33,009.55 | 33,122.00 | 32,967.40 | 33,035.55 | 265,628.1M |
| 2025-09-09 | 32,874.15 | 32,922.25 | 32,784.55 | 32,889.35 | 253,918.3M |
| 2025-09-08 | 32,781.50 | 32,949.40 | 32,726.45 | 32,794.30 | 233,847.8M |
| 2025-09-05 | 32,773.40 | 32,840.45 | 32,525.40 | 32,689.10 | 218,781.6M |
| 2025-09-04 | 33,230.30 | 33,230.35 | 32,643.70 | 32,681.20 | 357,418.0M |
| 2025-09-03 | 32,643.45 | 32,806.50 | 32,617.85 | 32,790.15 | 282,984.7M |
| 2025-09-02 | 32,526.05 | 32,721.85 | 32,414.65 | 32,580.00 | 258,410.8M |
| 2025-09-01 | 32,099.55 | 32,480.90 | 32,098.40 | 32,471.50 | 242,816.9M |
| 2025-08-29 | 32,108.45 | 32,237.65 | 31,947.15 | 32,034.85 | 303,822.0M |
| 2025-08-28 | 32,454.95 | 32,454.95 | 32,067.95 | 32,100.05 | 427,328.0M |
| 2025-08-26 | 32,735.30 | 32,767.45 | 32,371.75 | 32,408.00 | 410,055.2M |
| 2025-08-25 | 32,798.05 | 32,864.45 | 32,722.20 | 32,797.65 | 243,810.3M |
| 2025-08-22 | 32,943.95 | 32,992.85 | 32,660.75 | 32,677.70 | 237,173.0M |
| 2025-08-21 | 33,089.20 | 33,090.45 | 32,919.75 | 32,940.45 | 262,286.1M |
| 2025-08-20 | 32,897.10 | 33,046.15 | 32,852.40 | 33,003.65 | 298,115.5M |
| 2025-08-19 | 32,725.20 | 32,916.10 | 32,603.00 | 32,899.10 | 284,636.8M |
| 2025-08-18 | 32,651.25 | 32,870.55 | 32,622.30 | 32,679.75 | 429,793.0M |
| 2025-08-14 | 32,295.30 | 32,328.75 | 32,166.85 | 32,208.25 | 300,608.8M |
| 2025-08-13 | 32,143.00 | 32,300.65 | 32,143.00 | 32,248.25 | 259,931.8M |
| 2025-08-12 | 32,094.75 | 32,243.00 | 32,025.65 | 32,046.05 | 269,302.5M |
| 2025-08-11 | 31,770.80 | 32,104.15 | 31,695.20 | 32,084.45 | 250,066.2M |
| 2025-08-08 | 32,079.70 | 32,134.25 | 31,706.70 | 31,741.10 | 427,861.0M |
| 2025-08-07 | 31,856.40 | 32,126.70 | 31,666.75 | 32,072.10 | 302,027.9M |
| 2025-08-06 | 32,267.10 | 32,272.40 | 31,946.75 | 32,008.70 | 265,633.0M |
| 2025-08-05 | 32,322.65 | 32,332.25 | 32,111.30 | 32,236.45 | 291,068.3M |
| 2025-08-04 | 31,966.70 | 32,301.90 | 31,885.40 | 32,284.20 | 255,930.1M |
| 2025-08-01 | 32,313.75 | 32,332.05 | 31,881.40 | 31,932.80 | 294,504.0M |
| 2025-07-31 | 32,128.00 | 32,513.95 | 32,126.15 | 32,313.40 | 370,504.3M |
| 2025-07-30 | 32,526.75 | 32,538.80 | 32,380.10 | 32,461.85 | 303,616.6M |
| 2025-07-29 | 32,166.70 | 32,511.70 | 32,128.20 | 32,477.30 | 299,623.4M |
| 2025-07-28 | 32,355.80 | 32,561.30 | 32,181.25 | 32,221.05 | 283,134.8M |
| 2025-07-25 | 32,768.65 | 32,770.05 | 32,361.10 | 32,408.75 | 276,153.5M |
| 2025-07-24 | 32,986.90 | 33,013.75 | 32,742.20 | 32,839.45 | 278,660.8M |
| 2025-07-23 | 32,915.20 | 32,970.80 | 32,793.80 | 32,957.35 | 261,216.5M |
| 2025-07-22 | 33,053.45 | 33,065.30 | 32,814.05 | 32,842.90 | 296,339.0M |
| 2025-07-21 | 32,839.00 | 32,976.25 | 32,684.10 | 32,947.05 | 290,395.4M |
| 2025-07-18 | 33,056.40 | 33,071.85 | 32,767.70 | 32,831.65 | 306,202.6M |
| 2025-07-17 | 33,113.80 | 33,136.60 | 32,998.35 | 33,018.90 | 306,816.8M |
| 2025-07-16 | 33,045.65 | 33,108.55 | 32,943.20 | 33,068.95 | 285,871.7M |
| 2025-07-15 | 32,918.10 | 33,075.20 | 32,862.60 | 33,045.55 | 293,743.5M |
| 2025-07-14 | 32,808.20 | 32,902.60 | 32,714.05 | 32,857.05 | 298,201.9M |
| 2025-07-11 | 33,001.40 | 33,072.65 | 32,757.95 | 32,797.00 | 317,171.3M |
| 2025-07-10 | 33,180.80 | 33,201.15 | 33,003.00 | 33,045.30 | 258,817.2M |
| 2025-07-09 | 33,167.65 | 33,239.85 | 33,077.15 | 33,139.45 | 277,261.0M |
| 2025-07-08 | 33,177.85 | 33,240.80 | 33,021.70 | 33,165.65 | 270,915.8M |
| 2025-07-07 | 33,157.70 | 33,229.65 | 33,083.20 | 33,165.95 | 224,353.2M |
| 2025-07-04 | 33,139.80 | 33,178.55 | 33,001.00 | 33,141.95 | 211,977.9M |
| 2025-07-03 | 33,238.65 | 33,292.50 | 33,073.00 | 33,091.90 | 313,270.7M |
| 2025-07-02 | 33,308.35 | 33,357.25 | 33,065.90 | 33,188.60 | 324,891.8M |
| 2025-07-01 | 33,367.25 | 33,388.60 | 33,191.70 | 33,277.60 | 302,007.1M |
| 2025-06-30 | 33,332.95 | 33,354.85 | 33,199.55 | 33,287.25 | 308,114.8M |
| 2025-06-27 | 33,181.60 | 33,291.65 | 33,150.65 | 33,250.55 | 572,868.2M |
| 2025-06-26 | 32,839.45 | 33,113.05 | 32,777.60 | 33,094.35 | 440,378.9M |
| 2025-06-25 | 32,713.15 | 32,791.60 | 32,689.20 | 32,770.65 | 280,255.5M |
| 2025-06-24 | 32,656.60 | 32,818.55 | 32,520.40 | 32,569.10 | 402,742.6M |
| 2025-06-23 | 32,149.30 | 32,438.45 | 32,083.10 | 32,340.60 | 234,531.0M |
| 2025-06-20 | 31,995.75 | 32,425.90 | 31,976.60 | 32,379.75 | 548,097.7M |
| 2025-06-19 | 32,221.25 | 32,308.80 | 31,910.30 | 31,980.95 | 275,264.1M |
| 2025-06-18 | 32,282.35 | 32,460.15 | 32,150.35 | 32,230.55 | 270,821.9M |
| 2025-06-17 | 32,551.20 | 32,565.85 | 32,274.95 | 32,303.65 | 267,936.0M |
| 2025-06-16 | 32,251.05 | 32,549.15 | 32,054.95 | 32,520.40 | 279,540.1M |
| 2025-06-13 | 31,869.05 | 32,297.35 | 31,867.95 | 32,253.70 | 316,169.8M |
| 2025-06-12 | 32,998.70 | 32,999.35 | 32,409.15 | 32,466.25 | 363,330.8M |
| 2025-06-11 | 33,013.05 | 33,070.90 | 32,842.25 | 32,942.25 | 340,430.9M |
| 2025-06-10 | 33,054.70 | 33,058.45 | 32,870.80 | 32,975.15 | 350,101.6M |
| 2025-06-09 | 32,796.70 | 32,928.60 | 32,739.20 | 32,920.30 | 306,717.3M |
| 2025-06-06 | 32,276.55 | 32,631.85 | 32,192.90 | 32,620.10 | 361,549.0M |
| 2025-06-05 | 32,197.20 | 32,365.10 | 32,116.80 | 32,221.45 | 328,046.9M |
| 2025-06-04 | 32,009.60 | 32,121.35 | 31,887.95 | 32,096.60 | 265,235.0M |
| 2025-06-03 | 32,273.45 | 32,334.05 | 31,950.85 | 31,975.60 | 357,589.5M |
| 2025-06-02 | 32,101.90 | 32,220.95 | 32,021.70 | 32,185.10 | 309,006.6M |
| 2025-05-30 | 32,288.95 | 32,383.00 | 32,076.50 | 32,126.35 | 528,989.6M |
| 2025-05-29 | 32,311.50 | 32,347.85 | 32,170.85 | 32,293.80 | 337,768.1M |
| 2025-05-28 | 32,360.80 | 32,379.55 | 32,163.95 | 32,196.60 | 409,241.1M |
| 2025-05-27 | 32,413.20 | 32,436.55 | 32,140.95 | 32,292.40 | 477,094.2M |
| 2025-05-26 | 32,341.10 | 32,500.05 | 32,333.30 | 32,399.15 | 227,133.8M |
| 2025-05-23 | 32,024.55 | 32,284.45 | 31,973.55 | 32,238.10 | 219,626.8M |
| 2025-05-22 | 32,078.15 | 32,080.75 | 31,777.80 | 31,965.75 | 347,462.7M |
| 2025-05-21 | 31,942.45 | 32,224.95 | 31,848.20 | 32,153.05 | 257,048.6M |
| 2025-05-20 | 32,494.25 | 32,497.15 | 31,854.85 | 31,887.95 | 363,473.6M |
| 2025-05-19 | 32,364.75 | 32,487.05 | 32,287.95 | 32,360.10 | 276,803.6M |
| 2025-05-16 | 32,132.90 | 32,338.30 | 32,038.15 | 32,306.10 | 483,757.5M |
| 2025-05-15 | 31,689.05 | 32,115.60 | 31,531.40 | 32,087.00 | 506,401.8M |
| 2025-05-14 | 31,480.20 | 31,693.85 | 31,408.50 | 31,628.55 | 312,573.7M |
| 2025-05-13 | 31,559.80 | 31,669.65 | 31,356.65 | 31,419.70 | 391,653.7M |
| 2025-05-12 | 31,119.05 | 31,598.25 | 31,064.30 | 31,573.90 | 369,998.8M |
| 2025-05-09 | 29,999.85 | 30,464.55 | 29,997.70 | 30,411.90 | 349,498.1M |
| 2025-05-08 | 31,067.20 | 31,121.80 | 30,398.20 | 30,574.40 | 429,697.3M |
| 2025-05-07 | 30,537.05 | 31,077.15 | 30,534.70 | 31,034.80 | 347,794.8M |
| 2025-05-06 | 31,458.65 | 31,488.40 | 30,862.50 | 30,933.80 | 316,816.4M |
| 2025-05-05 | 31,149.55 | 31,445.60 | 31,144.60 | 31,411.80 | 352,759.2M |
| 2025-05-02 | 31,075.75 | 31,413.95 | 30,899.15 | 31,038.75 | 386,787.0M |
| 2025-04-30 | 31,241.30 | 31,326.45 | 30,986.55 | 31,123.15 | 462,606.4M |
| 2025-04-29 | 31,415.20 | 31,517.50 | 31,200.10 | 31,234.65 | 336,224.6M |
| 2025-04-28 | 30,916.25 | 31,331.35 | 30,914.80 | 31,293.10 | 312,252.7M |
| 2025-04-25 | 31,668.15 | 31,761.40 | 30,739.40 | 30,988.50 | 404,383.7M |
| 2025-04-24 | 31,643.00 | 31,735.45 | 31,506.65 | 31,589.55 | 406,721.3M |
| 2025-04-23 | 31,531.20 | 31,637.00 | 31,189.85 | 31,624.35 | 410,212.0M |
| 2025-04-22 | 31,412.15 | 31,477.05 | 31,205.95 | 31,347.65 | 408,897.2M |
| 2025-04-21 | 31,011.50 | 31,370.95 | 30,869.10 | 31,329.15 | 378,202.2M |
| 2025-04-17 | 30,501.35 | 30,905.65 | 30,347.95 | 30,858.60 | 428,220.1M |
| 2025-04-16 | 30,334.15 | 30,563.25 | 30,249.45 | 30,546.15 | 335,752.7M |
| 2025-04-15 | 30,169.40 | 30,365.75 | 29,941.05 | 30,333.55 | 400,097.0M |
| 2025-04-11 | 29,607.45 | 29,665.10 | 29,400.35 | 29,552.35 | 397,116.9M |
| 2025-04-09 | 29,141.95 | 29,192.80 | 28,896.40 | 29,068.55 | 361,681.5M |
| 2025-04-08 | 29,119.60 | 29,329.35 | 28,798.70 | 29,205.60 | 419,851.0M |
| 2025-04-07 | 27,730.70 | 28,748.75 | 27,727.10 | 28,632.60 | 540,945.8M |
| 2025-04-04 | 30,227.50 | 30,270.90 | 29,465.35 | 29,573.75 | 424,246.4M |
| 2025-04-03 | 30,064.15 | 30,370.70 | 30,052.35 | 30,301.30 | 296,944.0M |
| 2025-04-02 | 30,071.00 | 30,316.60 | 29,875.50 | 30,294.25 | 267,237.0M |
| 2025-04-01 | 30,165.00 | 30,442.60 | 29,968.40 | 30,017.80 | 333,966.5M |
| 2025-03-28 | 30,492.55 | 30,637.20 | 30,204.10 | 30,282.00 | 336,565.6M |
| 2025-03-27 | 30,063.95 | 30,545.10 | 30,012.70 | 30,479.75 | 549,048.2M |
| 2025-03-26 | 30,363.75 | 30,500.35 | 30,128.10 | 30,156.45 | 331,299.3M |
| 2025-03-25 | 30,716.05 | 30,724.40 | 30,247.85 | 30,316.35 | 416,489.1M |
| 2025-03-24 | 30,374.55 | 30,615.10 | 30,275.65 | 30,537.55 | 343,152.4M |
| 2025-03-21 | 29,947.05 | 30,258.70 | 29,883.40 | 30,162.75 | 599,042.6M |
| 2025-03-20 | 29,839.35 | 29,925.65 | 29,615.40 | 29,891.45 | 328,648.4M |
| 2025-03-19 | 29,454.55 | 29,704.05 | 29,352.15 | 29,653.95 | 323,381.2M |
| 2025-03-18 | 28,996.20 | 29,370.00 | 28,917.60 | 29,345.95 | 310,291.5M |
| 2025-03-17 | 28,622.20 | 28,908.50 | 28,622.20 | 28,812.35 | 288,710.9M |
| 2025-03-13 | 28,877.00 | 28,946.05 | 28,592.50 | 28,619.40 | 274,163.3M |
| 2025-03-12 | 28,859.90 | 28,930.45 | 28,482.95 | 28,757.40 | 386,571.2M |
| 2025-03-11 | 28,499.60 | 28,850.95 | 28,422.85 | 28,791.20 | 333,740.8M |
| 2025-03-10 | 29,019.25 | 29,228.00 | 28,694.25 | 28,744.50 | 273,289.8M |
| 2025-03-07 | 29,060.60 | 29,198.45 | 28,946.70 | 29,030.05 | 264,113.8M |
| 2025-03-06 | 28,984.20 | 29,118.40 | 28,805.35 | 29,066.85 | 373,161.5M |
| 2025-03-05 | 28,087.40 | 28,752.95 | 28,087.25 | 28,738.95 | 334,098.0M |
| 2025-03-04 | 27,877.35 | 28,185.40 | 27,753.00 | 28,112.25 | 284,438.7M |
| 2025-03-03 | 28,039.90 | 28,195.85 | 27,699.35 | 28,117.40 | 310,455.2M |
| 2025-02-28 | 28,533.50 | 28,533.60 | 27,907.05 | 27,957.40 | 644,371.4M |
| 2025-02-27 | 28,890.35 | 28,974.10 | 28,645.00 | 28,704.95 | 368,640.1M |
| 2025-02-25 | 28,983.25 | 29,089.65 | 28,827.40 | 28,864.65 | 300,954.7M |
| 2025-02-24 | 29,028.10 | 29,130.85 | 28,946.15 | 28,994.35 | 255,877.1M |
| 2025-02-21 | 29,440.75 | 29,590.30 | 29,167.40 | 29,276.55 | 274,097.5M |
| 2025-02-20 | 29,100.50 | 29,495.70 | 29,080.55 | 29,479.50 | 259,648.6M |
| 2025-02-19 | 28,912.35 | 29,302.10 | 28,817.85 | 29,201.25 | 251,296.8M |
| 2025-02-18 | 29,143.55 | 29,192.45 | 28,854.15 | 29,083.65 | 238,196.8M |
| 2025-02-17 | 28,946.50 | 29,149.85 | 28,610.50 | 29,119.55 | 247,085.0M |
| 2025-02-14 | 29,644.80 | 29,680.95 | 28,856.60 | 29,073.50 | 281,517.3M |
| 2025-02-13 | 29,558.10 | 29,887.75 | 29,512.60 | 29,556.40 | 325,096.8M |
| 2025-02-12 | 29,511.65 | 29,674.45 | 28,919.75 | 29,525.25 | 331,678.4M |
| 2025-02-11 | 30,085.10 | 30,120.30 | 29,379.30 | 29,499.70 | 319,480.1M |
| 2025-02-10 | 30,495.45 | 30,607.95 | 29,985.90 | 30,081.90 | 251,885.0M |
| 2025-02-07 | 30,535.90 | 30,649.10 | 30,234.35 | 30,481.65 | 330,537.2M |
| 2025-02-06 | 30,809.70 | 30,815.50 | 30,424.70 | 30,473.70 | 333,548.9M |
| 2025-02-05 | 30,669.00 | 30,798.80 | 30,638.30 | 30,674.90 | 315,984.4M |
| 2025-02-04 | 30,389.05 | 30,601.05 | 30,252.50 | 30,577.20 | 399,804.9M |
| 2025-02-03 | 30,254.95 | 30,263.85 | 29,926.95 | 30,154.85 | 403,108.7M |
| 2025-02-01 | 30,572.40 | 30,687.45 | 30,169.25 | 30,454.55 | 0.0M |
| 2025-01-31 | 30,059.05 | 30,537.05 | 29,979.50 | 30,473.40 | 342,239.5M |
| 2025-01-30 | 29,983.50 | 30,200.35 | 29,860.15 | 30,001.40 | 401,902.0M |
| 2025-01-29 | 29,554.60 | 29,952.75 | 29,537.40 | 29,924.55 | 277,877.1M |
| 2025-01-28 | 29,617.10 | 29,781.25 | 29,217.00 | 29,512.65 | 394,939.2M |
| 2025-01-27 | 29,864.65 | 29,876.55 | 29,395.85 | 29,456.35 | 315,231.5M |
| 2025-01-24 | 30,395.20 | 30,485.45 | 29,994.45 | 30,056.35 | 303,428.3M |
| 2025-01-23 | 30,088.10 | 30,461.35 | 30,026.00 | 30,381.50 | 329,063.3M |
| 2025-01-22 | 30,346.85 | 30,373.20 | 29,829.30 | 30,154.00 | 318,226.1M |
| 2025-01-21 | 30,803.15 | 30,849.70 | 30,241.55 | 30,263.70 | 355,195.7M |
| 2025-01-20 | 30,742.20 | 30,831.85 | 30,479.20 | 30,745.50 | 322,354.5M |
| 2025-01-17 | 30,481.95 | 30,687.85 | 30,339.25 | 30,608.90 | 325,245.7M |
| 2025-01-16 | 30,530.30 | 30,613.60 | 30,446.75 | 30,495.90 | 348,504.6M |
| 2025-01-15 | 30,253.65 | 30,286.60 | 30,029.20 | 30,178.50 | 293,165.2M |
| 2025-01-14 | 29,675.25 | 30,149.85 | 29,672.45 | 30,070.95 | 399,244.7M |
| 2025-01-13 | 30,130.50 | 30,217.70 | 29,479.85 | 29,541.35 | 360,903.9M |
| 2025-01-10 | 30,884.90 | 30,965.45 | 30,386.10 | 30,460.40 | 308,130.2M |
| 2025-01-09 | 31,181.25 | 31,184.90 | 30,854.80 | 30,884.45 | 330,687.8M |
| 2025-01-08 | 31,348.85 | 31,361.85 | 30,937.70 | 31,161.90 | 305,183.2M |
| 2025-01-07 | 31,262.75 | 31,519.00 | 31,228.30 | 31,301.90 | 291,994.0M |
| 2025-01-06 | 32,025.25 | 32,025.25 | 31,080.95 | 31,185.45 | 335,492.0M |
| 2025-01-03 | 32,058.20 | 32,162.90 | 31,941.80 | 31,981.25 | 404,866.1M |
| 2025-01-02 | 31,512.05 | 31,989.65 | 31,442.80 | 31,971.45 | 381,279.4M |
| 2025-01-01 | 31,334.80 | 31,497.50 | 31,213.90 | 31,452.65 | 176,827.4M |