8,039.33
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 | 8,043.30 | 8,061.60 | 8,019.58 | 8,039.33 | 0.0M |
| 2025-09-26 | 8,005.97 | 8,037.86 | 7,984.19 | 8,017.32 | 0.0M |
| 2025-09-25 | 8,067.49 | 8,076.27 | 7,992.41 | 7,992.41 | 0.0M |
| 2025-09-24 | 8,110.59 | 8,110.59 | 8,066.85 | 8,066.85 | 0.0M |
| 2025-09-23 | 8,075.47 | 8,134.42 | 8,073.00 | 8,114.82 | 0.0M |
| 2025-09-22 | 8,074.35 | 8,088.25 | 8,040.73 | 8,055.82 | 0.0M |
| 2025-09-19 | 8,092.30 | 8,120.45 | 8,067.54 | 8,067.54 | 0.0M |
| 2025-09-18 | 8,150.41 | 8,156.79 | 8,091.49 | 8,091.50 | 0.0M |
| 2025-09-17 | 8,152.50 | 8,171.71 | 8,115.74 | 8,115.81 | 0.0M |
| 2025-09-16 | 8,165.49 | 8,170.15 | 8,120.07 | 8,123.11 | 0.0M |
| 2025-09-15 | 8,190.31 | 8,204.30 | 8,145.70 | 8,168.83 | 0.0M |
| 2025-09-12 | 8,180.37 | 8,191.61 | 8,141.61 | 8,165.49 | 0.0M |
| 2025-09-11 | 8,126.86 | 8,184.41 | 8,119.36 | 8,164.92 | 0.0M |
| 2025-09-10 | 8,131.08 | 8,154.74 | 8,100.30 | 8,111.68 | 0.0M |
| 2025-09-09 | 8,110.50 | 8,143.69 | 8,084.40 | 8,098.15 | 0.0M |
| 2025-09-08 | 8,067.30 | 8,100.92 | 8,059.24 | 8,100.29 | 0.0M |
| 2025-09-05 | 8,020.30 | 8,066.64 | 8,016.53 | 8,050.55 | 0.0M |
| 2025-09-04 | 7,919.40 | 7,990.75 | 7,919.40 | 7,980.19 | 0.0M |
| 2025-09-03 | 7,945.34 | 7,979.99 | 7,914.61 | 7,942.43 | 0.0M |
| 2025-09-02 | 8,013.08 | 8,028.83 | 7,894.75 | 7,896.52 | 0.0M |
| 2025-09-01 | 8,001.62 | 8,055.39 | 8,001.62 | 8,013.90 | 0.0M |
| 2025-08-29 | 7,986.29 | 8,019.78 | 7,955.07 | 7,975.92 | 0.0M |
| 2025-08-28 | 8,051.39 | 8,078.04 | 7,998.07 | 8,005.34 | 0.0M |
| 2025-08-27 | 8,067.03 | 8,086.23 | 8,029.12 | 8,043.76 | 0.0M |
| 2025-08-26 | 8,094.02 | 8,104.95 | 8,065.73 | 8,069.11 | 0.0M |
| 2025-08-25 | 8,121.77 | 8,141.40 | 8,108.28 | 8,114.53 | 0.0M |
| 2025-08-22 | 8,022.97 | 8,132.93 | 8,022.94 | 8,132.93 | 0.0M |
| 2025-08-21 | 8,009.69 | 8,021.03 | 7,986.57 | 8,012.35 | 0.0M |
| 2025-08-20 | 8,007.17 | 8,046.07 | 8,000.61 | 8,032.73 | 0.0M |
| 2025-08-19 | 7,952.16 | 8,033.30 | 7,952.16 | 8,024.49 | 0.0M |
| 2025-08-18 | 7,973.33 | 7,980.20 | 7,927.03 | 7,935.99 | 0.0M |
| 2025-08-15 | 7,957.04 | 7,988.04 | 7,952.09 | 7,966.11 | 0.0M |
| 2025-08-14 | 7,958.01 | 7,972.06 | 7,943.90 | 7,949.54 | 0.0M |
| 2025-08-13 | 7,964.99 | 7,976.91 | 7,951.54 | 7,951.54 | 0.0M |
| 2025-08-12 | 7,947.15 | 7,961.31 | 7,905.46 | 7,945.65 | 0.0M |
| 2025-08-11 | 7,999.61 | 8,001.16 | 7,929.60 | 7,929.60 | 0.0M |
| 2025-08-08 | 7,962.53 | 7,996.98 | 7,962.53 | 7,989.26 | 0.0M |
| 2025-08-07 | 7,910.36 | 7,963.47 | 7,901.46 | 7,949.50 | 0.0M |
| 2025-08-06 | 7,958.01 | 7,968.39 | 7,892.55 | 7,897.82 | 0.0M |
| 2025-08-05 | 7,896.88 | 7,930.81 | 7,896.88 | 7,926.78 | 0.0M |
| 2025-08-04 | 7,866.08 | 7,890.03 | 7,850.89 | 7,876.01 | 0.0M |
| 2025-08-01 | 7,890.41 | 7,890.41 | 7,823.30 | 7,839.25 | 0.0M |
| 2025-07-31 | 7,966.86 | 7,977.94 | 7,923.99 | 7,924.18 | 0.0M |
| 2025-07-30 | 7,952.64 | 8,027.34 | 7,952.64 | 7,972.91 | 0.0M |
| 2025-07-29 | 8,031.27 | 8,128.47 | 7,967.72 | 8,128.47 | 0.0M |
| 2025-07-28 | 8,123.81 | 8,131.16 | 8,008.96 | 8,033.61 | 0.0M |
| 2025-07-25 | 8,041.70 | 8,079.59 | 8,016.96 | 8,075.44 | 0.0M |
| 2025-07-24 | 7,974.96 | 8,080.24 | 7,974.96 | 8,058.29 | 0.0M |
| 2025-07-23 | 7,899.34 | 7,939.63 | 7,859.56 | 7,939.63 | 0.0M |
| 2025-07-22 | 7,901.24 | 7,901.24 | 7,830.26 | 7,858.05 | 0.0M |
| 2025-07-21 | 7,879.46 | 7,958.87 | 7,879.46 | 7,921.21 | 0.0M |
| 2025-07-18 | 7,860.16 | 7,873.31 | 7,817.27 | 7,873.31 | 0.0M |
| 2025-07-17 | 7,839.87 | 7,863.72 | 7,831.47 | 7,857.12 | 0.0M |
| 2025-07-16 | 7,843.16 | 7,877.00 | 7,816.85 | 7,826.13 | 0.0M |
| 2025-07-15 | 7,859.12 | 7,921.80 | 7,856.62 | 7,856.62 | 0.0M |
| 2025-07-14 | 7,828.89 | 7,862.07 | 7,816.40 | 7,858.61 | 0.0M |
| 2025-07-11 | 7,894.38 | 7,906.51 | 7,862.69 | 7,876.22 | 0.0M |
| 2025-07-10 | 7,873.32 | 7,933.65 | 7,873.32 | 7,922.14 | 0.0M |
| 2025-07-09 | 7,826.88 | 7,874.20 | 7,800.86 | 7,842.48 | 0.0M |
| 2025-07-08 | 7,793.62 | 7,821.09 | 7,757.75 | 7,821.09 | 0.0M |
| 2025-07-07 | 7,779.45 | 7,796.55 | 7,763.90 | 7,791.65 | 0.0M |
| 2025-07-04 | 7,805.81 | 7,809.20 | 7,775.74 | 7,799.48 | 0.0M |
| 2025-07-03 | 7,799.13 | 7,826.52 | 7,799.13 | 7,826.52 | 0.0M |
| 2025-07-02 | 7,755.29 | 7,814.22 | 7,742.15 | 7,788.97 | 0.0M |
| 2025-07-01 | 7,741.67 | 7,751.99 | 7,695.96 | 7,731.31 | 0.0M |
| 2025-06-30 | 7,773.21 | 7,778.64 | 7,716.07 | 7,739.28 | 0.0M |
| 2025-06-27 | 7,708.20 | 7,759.26 | 7,708.20 | 7,759.26 | 0.0M |
| 2025-06-26 | 7,645.57 | 7,676.81 | 7,624.42 | 7,671.89 | 0.0M |
| 2025-06-25 | 7,693.24 | 7,693.98 | 7,620.33 | 7,630.24 | 0.0M |
| 2025-06-24 | 7,738.36 | 7,750.34 | 7,681.42 | 7,684.00 | 0.0M |
| 2025-06-23 | 7,664.71 | 7,692.13 | 7,637.02 | 7,673.27 | 0.0M |
| 2025-06-19 | 7,613.78 | 7,709.70 | 7,613.78 | 7,670.80 | 0.0M |
| 2025-06-18 | 7,652.51 | 7,668.89 | 7,613.38 | 7,643.82 | 0.0M |
| 2025-06-17 | 7,700.27 | 7,709.37 | 7,645.80 | 7,658.79 | 0.0M |
| 2025-06-16 | 7,640.60 | 7,746.08 | 7,640.60 | 7,730.17 | 0.0M |
| 2025-06-13 | 7,655.52 | 7,686.15 | 7,630.84 | 7,637.91 | 0.0M |
| 2025-06-12 | 7,720.48 | 7,733.79 | 7,664.59 | 7,733.35 | 0.0M |
| 2025-06-11 | 7,743.98 | 7,784.83 | 7,741.82 | 7,750.59 | 0.0M |
| 2025-06-10 | 7,715.31 | 7,751.90 | 7,705.84 | 7,751.90 | 0.0M |
| 2025-06-09 | 7,683.68 | 7,722.17 | 7,683.68 | 7,714.73 | 0.0M |
| 2025-06-06 | 7,690.20 | 7,692.45 | 7,675.99 | 7,687.76 | 0.0M |
| 2025-06-05 | 7,686.47 | 7,705.13 | 7,654.57 | 7,696.75 | 0.0M |
| 2025-06-04 | 7,622.09 | 7,696.86 | 7,620.05 | 7,684.36 | 0.0M |
| 2025-06-03 | 7,636.54 | 7,639.42 | 7,572.75 | 7,596.78 | 0.0M |
| 2025-06-02 | 7,599.11 | 7,655.77 | 7,593.65 | 7,626.16 | 0.0M |
| 2025-05-30 | 7,637.75 | 7,671.03 | 7,605.55 | 7,623.11 | 0.0M |
| 2025-05-28 | 7,662.62 | 7,697.09 | 7,651.90 | 7,651.90 | 0.0M |
| 2025-05-27 | 7,631.87 | 7,685.12 | 7,627.79 | 7,675.51 | 0.0M |
| 2025-05-26 | 7,616.49 | 7,663.79 | 7,616.49 | 7,635.83 | 0.0M |
| 2025-05-23 | 7,648.78 | 7,672.79 | 7,466.24 | 7,566.22 | 0.0M |
| 2025-05-22 | 7,703.45 | 7,722.40 | 7,608.69 | 7,646.14 | 0.0M |
| 2025-05-21 | 7,682.49 | 7,717.70 | 7,656.56 | 7,711.88 | 0.0M |
| 2025-05-20 | 7,635.15 | 7,708.73 | 7,622.88 | 7,703.96 | 0.0M |
| 2025-05-19 | 7,616.11 | 7,631.15 | 7,566.86 | 7,631.15 | 0.0M |
| 2025-05-16 | 7,650.02 | 7,654.84 | 7,592.46 | 7,632.06 | 0.0M |
| 2025-05-15 | 7,553.93 | 7,628.70 | 7,552.50 | 7,628.70 | 0.0M |
| 2025-05-14 | 7,572.29 | 7,604.26 | 7,553.34 | 7,576.81 | 0.0M |
| 2025-05-13 | 7,548.90 | 7,595.95 | 7,548.90 | 7,578.33 | 0.0M |
| 2025-05-12 | 7,480.37 | 7,553.67 | 7,480.37 | 7,553.22 | 0.0M |
| 2025-05-09 | 7,407.95 | 7,449.08 | 7,404.05 | 7,410.83 | 0.0M |
| 2025-05-08 | 7,372.29 | 7,408.05 | 7,347.70 | 7,379.94 | 0.0M |
| 2025-05-07 | 7,363.86 | 7,378.76 | 7,335.37 | 7,362.19 | 0.0M |
| 2025-05-06 | 7,394.43 | 7,394.43 | 7,311.92 | 7,349.08 | 0.0M |
| 2025-05-05 | 7,358.31 | 7,377.42 | 7,345.41 | 7,372.10 | 0.0M |
| 2025-05-02 | 7,339.38 | 7,372.12 | 7,328.77 | 7,365.42 | 0.0M |
| 2025-04-30 | 7,201.01 | 7,295.37 | 7,201.01 | 7,295.37 | 0.0M |
| 2025-04-29 | 7,143.67 | 7,212.04 | 7,137.52 | 7,181.76 | 0.0M |
| 2025-04-28 | 7,118.61 | 7,143.71 | 7,089.92 | 7,118.30 | 0.0M |
| 2025-04-25 | 7,114.05 | 7,120.45 | 7,037.61 | 7,100.75 | 0.0M |
| 2025-04-24 | 7,100.68 | 7,100.68 | 7,028.45 | 7,090.90 | 0.0M |
| 2025-04-23 | 7,067.38 | 7,146.86 | 7,064.38 | 7,115.82 | 0.0M |
| 2025-04-22 | 6,953.48 | 7,012.54 | 6,913.94 | 7,012.54 | 0.0M |
| 2025-04-17 | 6,967.27 | 6,977.01 | 6,920.11 | 6,954.92 | 0.0M |
| 2025-04-16 | 6,944.30 | 6,980.76 | 6,894.90 | 6,980.76 | 0.0M |
| 2025-04-15 | 6,929.92 | 6,981.56 | 6,927.95 | 6,981.56 | 0.0M |
| 2025-04-14 | 6,833.00 | 6,898.11 | 6,805.20 | 6,894.35 | 0.0M |
| 2025-04-11 | 6,720.21 | 6,742.50 | 6,613.51 | 6,728.35 | 0.0M |
| 2025-04-10 | 6,578.68 | 6,972.95 | 6,571.74 | 6,692.49 | 0.0M |
| 2025-04-09 | 6,497.14 | 6,556.36 | 6,382.91 | 6,465.16 | 0.0M |
| 2025-04-08 | 6,672.52 | 6,766.55 | 6,627.43 | 6,690.13 | 0.0M |
| 2025-04-07 | 6,638.15 | 6,814.31 | 6,381.45 | 6,565.36 | 0.0M |
| 2025-04-04 | 7,084.30 | 7,109.04 | 6,796.36 | 6,864.56 | 0.0M |
| 2025-04-03 | 7,172.48 | 7,225.92 | 7,105.46 | 7,126.54 | 0.0M |
| 2025-04-02 | 7,339.27 | 7,353.51 | 7,240.48 | 7,297.73 | 0.0M |
| 2025-04-01 | 7,321.74 | 7,368.87 | 7,302.05 | 7,360.65 | 0.0M |
| 2025-03-31 | 7,350.98 | 7,350.98 | 7,258.90 | 7,284.02 | 0.0M |
| 2025-03-28 | 7,455.56 | 7,511.63 | 7,385.86 | 7,411.83 | 0.0M |
| 2025-03-27 | 7,521.41 | 7,525.45 | 7,464.76 | 7,487.44 | 0.0M |
| 2025-03-26 | 7,646.79 | 7,646.79 | 7,547.44 | 7,547.94 | 0.0M |
| 2025-03-25 | 7,637.46 | 7,678.67 | 7,620.16 | 7,630.10 | 0.0M |
| 2025-03-24 | 7,697.21 | 7,697.21 | 7,616.55 | 7,632.85 | 0.0M |
| 2025-03-21 | 7,736.22 | 7,736.22 | 7,639.76 | 7,661.95 | 0.0M |
| 2025-03-20 | 7,797.57 | 7,805.82 | 7,689.28 | 7,753.35 | 0.0M |
| 2025-03-19 | 7,771.72 | 7,817.14 | 7,771.72 | 7,784.08 | 0.0M |
| 2025-03-18 | 7,777.03 | 7,814.77 | 7,769.34 | 7,782.39 | 0.0M |
| 2025-03-17 | 7,692.65 | 7,760.07 | 7,692.65 | 7,749.76 | 0.0M |
| 2025-03-14 | 7,620.23 | 7,684.61 | 7,598.08 | 7,675.39 | 0.0M |
| 2025-03-13 | 7,623.59 | 7,633.11 | 7,591.08 | 7,601.93 | 0.0M |
| 2025-03-12 | 7,683.59 | 7,691.02 | 7,579.40 | 7,619.52 | 0.0M |
| 2025-03-11 | 7,730.21 | 7,772.14 | 7,629.89 | 7,634.62 | 0.0M |
| 2025-03-10 | 7,725.17 | 7,740.74 | 7,666.26 | 7,714.69 | 0.0M |
| 2025-03-07 | 7,696.42 | 7,724.86 | 7,636.35 | 7,709.70 | 0.0M |
| 2025-03-06 | 7,693.20 | 7,744.28 | 7,652.95 | 7,741.27 | 0.0M |
| 2025-03-05 | 7,614.90 | 7,703.68 | 7,614.90 | 7,635.77 | 0.0M |
| 2025-03-04 | 7,626.58 | 7,626.65 | 7,508.97 | 7,532.13 | 0.0M |
| 2025-03-03 | 7,621.62 | 7,701.79 | 7,600.81 | 7,667.46 | 0.0M |
| 2025-02-28 | 7,605.07 | 7,605.07 | 7,549.47 | 7,593.18 | 0.0M |
| 2025-02-27 | 7,700.59 | 7,704.02 | 7,633.67 | 7,643.19 | 0.0M |
| 2025-02-26 | 7,710.61 | 7,748.73 | 7,710.61 | 7,733.88 | 0.0M |
| 2025-02-25 | 7,606.53 | 7,717.39 | 7,606.05 | 7,688.09 | 0.0M |
| 2025-02-24 | 7,663.55 | 7,663.55 | 7,596.98 | 7,629.18 | 0.0M |
| 2025-02-21 | 7,641.43 | 7,678.31 | 7,631.99 | 7,640.31 | 0.0M |
| 2025-02-20 | 7,603.52 | 7,657.81 | 7,598.64 | 7,623.48 | 0.0M |
| 2025-02-19 | 7,690.41 | 7,704.66 | 7,583.53 | 7,595.52 | 0.0M |
| 2025-02-18 | 7,668.20 | 7,683.77 | 7,627.53 | 7,682.85 | 0.0M |
| 2025-02-17 | 7,594.71 | 7,669.78 | 7,578.96 | 7,649.40 | 0.0M |
| 2025-02-14 | 7,566.91 | 7,623.32 | 7,553.38 | 7,594.54 | 0.0M |
| 2025-02-13 | 7,466.46 | 7,584.64 | 7,457.62 | 7,584.64 | 0.0M |
| 2025-02-12 | 7,427.85 | 7,485.41 | 7,413.73 | 7,451.62 | 0.0M |
| 2025-02-11 | 7,402.93 | 7,434.95 | 7,386.61 | 7,411.57 | 0.0M |
| 2025-02-10 | 7,419.16 | 7,446.14 | 7,419.16 | 7,440.70 | 0.0M |
| 2025-02-07 | 7,456.33 | 7,471.09 | 7,401.32 | 7,409.27 | 0.0M |
| 2025-02-06 | 7,344.87 | 7,445.71 | 7,344.87 | 7,437.71 | 0.0M |
| 2025-02-05 | 7,335.13 | 7,358.49 | 7,274.78 | 7,319.11 | 0.0M |
| 2025-02-04 | 7,334.73 | 7,334.73 | 7,282.46 | 7,314.25 | 0.0M |
| 2025-02-03 | 7,261.14 | 7,330.80 | 7,234.17 | 7,330.80 | 0.0M |
| 2025-01-31 | 7,428.73 | 7,436.71 | 7,390.98 | 7,404.61 | 0.0M |
| 2025-01-30 | 7,411.65 | 7,448.17 | 7,378.20 | 7,443.86 | 0.0M |
| 2025-01-29 | 7,359.80 | 7,377.27 | 7,334.86 | 7,358.32 | 0.0M |
| 2025-01-28 | 7,307.06 | 7,331.95 | 7,298.12 | 7,318.36 | 0.0M |
| 2025-01-27 | 7,255.03 | 7,315.65 | 7,252.59 | 7,296.69 | 0.0M |
| 2025-01-24 | 7,301.47 | 7,353.42 | 7,288.18 | 7,310.79 | 0.0M |
| 2025-01-23 | 7,242.22 | 7,270.37 | 7,242.22 | 7,270.37 | 0.0M |
| 2025-01-22 | 7,234.37 | 7,255.10 | 7,221.70 | 7,239.93 | 0.0M |
| 2025-01-21 | 7,186.80 | 7,224.30 | 7,171.57 | 7,224.30 | 0.0M |
| 2025-01-20 | 7,185.96 | 7,196.87 | 7,158.83 | 7,188.24 | 0.0M |
| 2025-01-17 | 7,153.96 | 7,196.97 | 7,153.96 | 7,196.97 | 0.0M |
| 2025-01-16 | 7,154.74 | 7,154.95 | 7,099.97 | 7,121.96 | 0.0M |
| 2025-01-15 | 7,040.71 | 7,120.58 | 7,040.71 | 7,120.58 | 0.0M |
| 2025-01-14 | 7,077.40 | 7,077.40 | 7,007.35 | 7,024.50 | 0.0M |
| 2025-01-13 | 7,037.80 | 7,044.92 | 6,990.33 | 7,037.05 | 0.0M |
| 2025-01-10 | 7,087.99 | 7,090.21 | 7,036.47 | 7,036.47 | 0.0M |
| 2025-01-09 | 7,070.45 | 7,094.24 | 7,053.27 | 7,078.30 | 0.0M |
| 2025-01-08 | 7,169.44 | 7,169.44 | 7,045.34 | 7,075.03 | 0.0M |
| 2025-01-07 | 7,147.25 | 7,181.08 | 7,119.53 | 7,160.24 | 0.0M |
| 2025-01-03 | 7,133.39 | 7,140.18 | 7,093.43 | 7,093.43 | 0.0M |
| 2025-01-02 | 7,025.32 | 7,119.23 | 7,025.32 | 7,119.23 | 0.0M |