7,957.83
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 | 7,927.43 | 7,959.22 | 7,896.70 | 7,953.02 | 75.5M |
| 2025-09-25 | 7,892.30 | 7,954.61 | 7,892.30 | 7,914.52 | 66.3M |
| 2025-09-24 | 7,816.59 | 7,914.88 | 7,795.95 | 7,914.88 | 73.3M |
| 2025-09-23 | 7,780.03 | 7,821.34 | 7,780.03 | 7,811.64 | 97.8M |
| 2025-09-22 | 7,713.25 | 7,778.17 | 7,704.01 | 7,719.11 | 73.3M |
| 2025-09-19 | 7,730.62 | 7,779.54 | 7,671.74 | 7,704.09 | 114.3M |
| 2025-09-18 | 7,749.04 | 7,758.17 | 7,711.72 | 7,726.20 | 56.8M |
| 2025-09-17 | 7,738.44 | 7,771.03 | 7,707.57 | 7,729.87 | 50.8M |
| 2025-09-16 | 7,773.49 | 7,775.24 | 7,725.19 | 7,737.97 | 74.3M |
| 2025-09-15 | 7,751.69 | 7,785.53 | 7,738.12 | 7,766.91 | 56.1M |
| 2025-09-12 | 7,747.88 | 7,763.89 | 7,726.73 | 7,748.45 | 56.2M |
| 2025-09-11 | 7,750.96 | 7,788.50 | 7,720.44 | 7,754.89 | 63.7M |
| 2025-09-10 | 7,708.27 | 7,735.24 | 7,639.48 | 7,729.37 | 58.5M |
| 2025-09-09 | 7,756.16 | 7,767.60 | 7,676.47 | 7,687.51 | 67.5M |
| 2025-09-08 | 7,721.98 | 7,774.18 | 7,712.92 | 7,754.11 | 52.5M |
| 2025-09-05 | 7,751.13 | 7,751.13 | 7,695.40 | 7,704.26 | 91.6M |
| 2025-09-04 | 7,652.87 | 7,763.85 | 7,642.94 | 7,749.33 | 65.9M |
| 2025-09-03 | 7,678.68 | 7,680.52 | 7,639.00 | 7,648.38 | 54.6M |
| 2025-09-02 | 7,801.82 | 7,803.83 | 7,662.04 | 7,677.58 | 60.3M |
| 2025-09-01 | 7,777.09 | 7,821.86 | 7,762.35 | 7,810.85 | 48.4M |
| 2025-08-29 | 7,816.84 | 7,816.84 | 7,738.96 | 7,760.08 | 92.8M |
| 2025-08-28 | 7,820.02 | 7,843.23 | 7,765.16 | 7,802.78 | 74.9M |
| 2025-08-27 | 7,852.23 | 7,885.40 | 7,793.82 | 7,816.16 | 86.6M |
| 2025-08-26 | 7,881.43 | 7,919.10 | 7,844.17 | 7,844.17 | 556.9M |
| 2025-08-25 | 7,932.89 | 7,932.98 | 7,902.80 | 7,917.15 | 49.7M |
| 2025-08-22 | 8,003.74 | 8,029.69 | 7,956.02 | 7,980.23 | 135.6M |
| 2025-08-21 | 7,989.79 | 8,020.36 | 7,959.71 | 8,020.36 | 93.7M |
| 2025-08-20 | 7,966.12 | 7,989.93 | 7,949.06 | 7,986.11 | 70.1M |
| 2025-08-19 | 7,887.80 | 7,964.74 | 7,887.37 | 7,962.93 | 98.2M |
| 2025-08-18 | 7,854.83 | 7,885.27 | 7,854.39 | 7,880.25 | 64.8M |
| 2025-08-15 | 7,760.75 | 7,795.81 | 7,753.74 | 7,780.46 | 117.7M |
| 2025-08-14 | 7,760.59 | 7,764.89 | 7,719.96 | 7,722.76 | 71.8M |
| 2025-08-13 | 7,773.80 | 7,804.09 | 7,756.33 | 7,759.56 | 67.7M |
| 2025-08-12 | 7,757.92 | 7,774.96 | 7,724.09 | 7,754.94 | 74.0M |
| 2025-08-11 | 7,779.85 | 7,779.85 | 7,706.05 | 7,744.72 | 85.4M |
| 2025-08-08 | 7,786.71 | 7,830.90 | 7,780.27 | 7,780.27 | 117.7M |
| 2025-08-07 | 7,731.30 | 7,771.53 | 7,725.73 | 7,762.45 | 129.2M |
| 2025-08-06 | 7,719.57 | 7,748.66 | 7,711.00 | 7,741.34 | 80.1M |
| 2025-08-05 | 7,727.66 | 7,741.50 | 7,686.34 | 7,710.15 | 94.3M |
| 2025-08-04 | 7,655.10 | 7,732.58 | 7,652.55 | 7,729.71 | 136.9M |
| 2025-08-01 | 7,692.01 | 7,692.01 | 7,590.90 | 7,626.71 | 130.7M |
| 2025-07-31 | 7,673.24 | 7,767.47 | 7,662.57 | 7,711.92 | 258.8M |
| 2025-07-30 | 7,685.76 | 7,729.06 | 7,661.89 | 7,661.89 | 85.8M |
| 2025-07-29 | 7,669.94 | 7,692.41 | 7,622.33 | 7,687.85 | 85.9M |
| 2025-07-28 | 7,762.86 | 7,766.02 | 7,666.71 | 7,672.94 | 84.5M |
| 2025-07-25 | 7,667.92 | 7,708.81 | 7,644.25 | 7,706.91 | 76.2M |
| 2025-07-24 | 7,740.56 | 7,751.95 | 7,699.60 | 7,737.00 | 144.1M |
| 2025-07-23 | 7,765.40 | 7,765.40 | 7,699.00 | 7,717.75 | 72.8M |
| 2025-07-22 | 7,696.76 | 7,751.00 | 7,669.02 | 7,746.21 | 75.3M |
| 2025-07-21 | 7,696.94 | 7,721.24 | 7,632.05 | 7,671.77 | 60.5M |
| 2025-07-18 | 7,740.64 | 7,750.00 | 7,674.13 | 7,674.13 | 93.6M |
| 2025-07-17 | 7,717.45 | 7,720.95 | 7,694.61 | 7,695.57 | 45.6M |
| 2025-07-16 | 7,726.96 | 7,788.48 | 7,694.04 | 7,694.04 | 73.2M |
| 2025-07-15 | 7,736.19 | 7,777.28 | 7,707.37 | 7,707.37 | 47.0M |
| 2025-07-14 | 7,695.22 | 7,727.46 | 7,693.43 | 7,707.65 | 36.3M |
| 2025-07-11 | 7,742.88 | 7,764.94 | 7,702.90 | 7,727.02 | 69.6M |
| 2025-07-10 | 7,805.90 | 7,821.11 | 7,747.77 | 7,747.77 | 79.1M |
| 2025-07-09 | 7,758.19 | 7,792.59 | 7,737.04 | 7,791.75 | 66.4M |
| 2025-07-08 | 7,738.98 | 7,773.69 | 7,722.02 | 7,733.44 | 104.8M |
| 2025-07-07 | 7,773.21 | 7,784.18 | 7,702.51 | 7,732.97 | 85.3M |
| 2025-07-04 | 7,736.47 | 7,795.08 | 7,727.41 | 7,777.66 | 62.0M |
| 2025-07-03 | 7,670.10 | 7,766.33 | 7,666.02 | 7,754.57 | 67.4M |
| 2025-07-02 | 7,633.65 | 7,678.84 | 7,596.96 | 7,632.55 | 86.2M |
| 2025-07-01 | 7,534.01 | 7,597.38 | 7,521.64 | 7,594.17 | 66.0M |
| 2025-06-30 | 7,504.83 | 7,509.33 | 7,419.64 | 7,456.27 | 58.2M |
| 2025-06-27 | 7,438.39 | 7,523.59 | 7,425.39 | 7,523.59 | 57.4M |
| 2025-06-26 | 7,423.61 | 7,455.53 | 7,409.48 | 7,431.19 | 50.6M |
| 2025-06-25 | 7,456.36 | 7,461.18 | 7,391.60 | 7,394.60 | 74.8M |
| 2025-06-24 | 7,408.71 | 7,508.17 | 7,383.67 | 7,452.08 | 109.9M |
| 2025-06-23 | 7,410.07 | 7,433.22 | 7,374.35 | 7,409.73 | 73.4M |
| 2025-06-20 | 7,397.29 | 7,469.71 | 7,397.29 | 7,444.96 | 192.4M |
| 2025-06-19 | 7,371.02 | 7,402.94 | 7,371.02 | 7,392.67 | 47.1M |
| 2025-06-18 | 7,428.15 | 7,454.84 | 7,367.12 | 7,388.68 | 73.4M |
| 2025-06-17 | 7,537.15 | 7,537.15 | 7,437.04 | 7,447.30 | 114.2M |
| 2025-06-16 | 7,489.92 | 7,589.17 | 7,488.39 | 7,545.86 | 147.7M |
| 2025-06-13 | 7,490.68 | 7,519.85 | 7,454.38 | 7,475.67 | 103.9M |
| 2025-06-12 | 7,518.08 | 7,531.99 | 7,470.30 | 7,527.31 | 76.1M |
| 2025-06-11 | 7,482.22 | 7,495.46 | 7,450.60 | 7,479.49 | 58.3M |
| 2025-06-10 | 7,432.72 | 7,505.26 | 7,411.52 | 7,495.22 | 60.4M |
| 2025-06-09 | 7,457.04 | 7,458.24 | 7,404.20 | 7,425.75 | 49.9M |
| 2025-06-06 | 7,460.36 | 7,500.54 | 7,419.58 | 7,454.01 | 68.9M |
| 2025-06-05 | 7,420.87 | 7,448.45 | 7,405.63 | 7,421.67 | 54.1M |
| 2025-06-04 | 7,470.15 | 7,470.15 | 7,419.53 | 7,419.91 | 113.1M |
| 2025-06-03 | 7,454.47 | 7,472.52 | 7,420.99 | 7,456.30 | 105.4M |
| 2025-06-02 | 7,384.56 | 7,438.63 | 7,342.90 | 7,425.73 | 86.5M |
| 2025-05-30 | 7,407.62 | 7,433.50 | 7,388.45 | 7,388.45 | 172.1M |
| 2025-05-29 | 7,397.34 | 7,402.25 | 7,350.54 | 7,375.80 | 63.5M |
| 2025-05-28 | 7,387.51 | 7,402.79 | 7,352.77 | 7,361.14 | 95.9M |
| 2025-05-27 | 7,372.98 | 7,373.92 | 7,326.59 | 7,370.95 | 103.6M |
| 2025-05-26 | 7,348.73 | 7,378.64 | 7,338.14 | 7,372.78 | 109.6M |
| 2025-05-23 | 7,381.68 | 7,385.03 | 7,237.89 | 7,330.90 | 170.1M |
| 2025-05-22 | 7,312.03 | 7,399.98 | 7,299.44 | 7,375.78 | 223.4M |
| 2025-05-21 | 7,387.87 | 7,389.41 | 7,315.13 | 7,357.57 | 102.7M |
| 2025-05-20 | 7,299.98 | 7,376.68 | 7,287.70 | 7,376.68 | 97.9M |
| 2025-05-19 | 7,219.55 | 7,256.41 | 7,149.54 | 7,249.88 | 105.2M |
| 2025-05-16 | 7,244.53 | 7,256.16 | 7,213.94 | 7,235.99 | 94.1M |
| 2025-05-15 | 7,153.37 | 7,192.07 | 7,099.59 | 7,191.82 | 90.4M |
| 2025-05-14 | 7,188.04 | 7,213.59 | 7,149.30 | 7,176.41 | 189.1M |
| 2025-05-13 | 7,164.53 | 7,263.82 | 7,155.63 | 7,190.07 | 99.4M |
| 2025-05-12 | 7,028.58 | 7,110.83 | 6,964.48 | 7,110.83 | 139.5M |
| 2025-05-09 | 7,067.09 | 7,070.17 | 6,988.05 | 6,988.05 | 129.1M |
| 2025-05-08 | 7,051.11 | 7,077.47 | 7,022.70 | 7,024.31 | 103.4M |
| 2025-05-07 | 7,001.17 | 7,036.72 | 6,973.04 | 7,021.62 | 125.0M |
| 2025-05-06 | 7,015.19 | 7,030.96 | 6,984.30 | 7,008.54 | 95.9M |
| 2025-05-05 | 6,968.64 | 7,026.70 | 6,954.25 | 6,999.68 | 77.3M |
| 2025-05-02 | 6,945.20 | 6,985.62 | 6,916.09 | 6,965.57 | 188.5M |
| 2025-04-30 | 6,972.78 | 6,996.88 | 6,939.29 | 6,992.34 | 110.0M |
| 2025-04-29 | 6,893.10 | 6,991.89 | 6,893.10 | 6,967.27 | 135.7M |
| 2025-04-28 | 6,949.98 | 6,952.36 | 6,849.76 | 6,872.80 | 96.1M |
| 2025-04-25 | 6,896.23 | 6,957.11 | 6,874.23 | 6,942.73 | 82.6M |
| 2025-04-24 | 6,842.55 | 6,902.85 | 6,839.88 | 6,878.47 | 85.3M |
| 2025-04-23 | 6,872.77 | 6,878.46 | 6,821.81 | 6,836.79 | 122.4M |
| 2025-04-22 | 6,713.52 | 6,830.25 | 6,703.43 | 6,830.25 | 67.2M |
| 2025-04-17 | 6,730.26 | 6,751.46 | 6,711.86 | 6,735.84 | 85.5M |
| 2025-04-16 | 6,681.52 | 6,745.91 | 6,672.39 | 6,745.91 | 143.6M |
| 2025-04-15 | 6,589.70 | 6,711.71 | 6,589.70 | 6,706.09 | 148.5M |
| 2025-04-14 | 6,606.07 | 6,618.70 | 6,560.88 | 6,582.73 | 96.3M |
| 2025-04-11 | 6,469.44 | 6,567.40 | 6,437.26 | 6,520.48 | 110.6M |
| 2025-04-10 | 6,581.79 | 6,620.06 | 6,404.79 | 6,404.79 | 138.5M |
| 2025-04-09 | 6,325.72 | 6,326.17 | 6,213.32 | 6,253.96 | 102.7M |
| 2025-04-08 | 6,356.06 | 6,491.97 | 6,281.75 | 6,437.75 | 134.9M |
| 2025-04-07 | 6,286.68 | 6,461.63 | 6,194.45 | 6,262.28 | 193.2M |
| 2025-04-04 | 6,950.70 | 6,951.49 | 6,581.25 | 6,635.79 | 199.4M |
| 2025-04-03 | 6,881.03 | 7,026.93 | 6,881.03 | 6,967.03 | 170.4M |
| 2025-04-02 | 6,906.33 | 6,961.87 | 6,906.33 | 6,958.00 | 81.2M |
| 2025-04-01 | 6,895.70 | 6,950.65 | 6,879.72 | 6,950.65 | 81.9M |
| 2025-03-31 | 6,931.19 | 6,931.19 | 6,841.18 | 6,865.62 | 91.2M |
| 2025-03-28 | 6,887.26 | 6,951.90 | 6,883.62 | 6,950.96 | 103.2M |
| 2025-03-27 | 6,854.89 | 6,905.40 | 6,854.40 | 6,899.41 | 84.6M |
| 2025-03-26 | 6,845.27 | 6,904.18 | 6,837.67 | 6,887.17 | 78.2M |
| 2025-03-25 | 6,808.52 | 6,868.86 | 6,807.22 | 6,832.19 | 129.4M |
| 2025-03-24 | 6,835.43 | 6,861.11 | 6,770.20 | 6,773.88 | 69.4M |
| 2025-03-21 | 6,857.45 | 6,892.36 | 6,796.54 | 6,797.55 | 228.1M |
| 2025-03-20 | 6,925.09 | 6,938.29 | 6,811.58 | 6,860.96 | 149.5M |
| 2025-03-19 | 6,909.11 | 6,921.04 | 6,871.72 | 6,902.95 | 78.7M |
| 2025-03-18 | 6,875.49 | 6,931.28 | 6,861.78 | 6,925.86 | 109.1M |
| 2025-03-17 | 6,789.36 | 6,852.26 | 6,788.77 | 6,852.26 | 82.8M |
| 2025-03-14 | 6,732.15 | 6,779.92 | 6,695.87 | 6,771.09 | 112.8M |
| 2025-03-13 | 6,723.96 | 6,770.62 | 6,691.29 | 6,722.00 | 69.8M |
| 2025-03-12 | 6,739.87 | 6,771.93 | 6,708.01 | 6,763.06 | 108.8M |
| 2025-03-11 | 6,757.32 | 6,784.03 | 6,714.53 | 6,738.91 | 91.8M |
| 2025-03-10 | 6,827.42 | 6,827.42 | 6,738.69 | 6,739.83 | 118.8M |
| 2025-03-07 | 6,722.86 | 6,828.20 | 6,701.35 | 6,820.82 | 128.8M |
| 2025-03-06 | 6,743.47 | 6,749.28 | 6,655.99 | 6,690.48 | 106.1M |
| 2025-03-05 | 6,723.39 | 6,803.56 | 6,716.63 | 6,733.34 | 111.4M |
| 2025-03-04 | 6,802.29 | 6,804.91 | 6,690.76 | 6,700.33 | 105.8M |
| 2025-03-03 | 6,793.16 | 6,846.56 | 6,734.69 | 6,811.94 | 92.5M |
| 2025-02-28 | 6,822.36 | 6,835.00 | 6,757.32 | 6,800.10 | 199.2M |
| 2025-02-27 | 6,923.19 | 6,927.38 | 6,821.46 | 6,843.56 | 196.1M |
| 2025-02-26 | 6,944.76 | 6,990.23 | 6,902.05 | 6,988.33 | 128.5M |
| 2025-02-25 | 6,892.34 | 6,953.74 | 6,886.95 | 6,918.99 | 137.3M |
| 2025-02-24 | 6,717.25 | 6,850.85 | 6,716.59 | 6,819.07 | 105.0M |
| 2025-02-21 | 6,693.29 | 6,712.78 | 6,689.94 | 6,710.65 | 73.5M |
| 2025-02-20 | 6,701.79 | 6,704.95 | 6,669.43 | 6,685.33 | 47.9M |
| 2025-02-19 | 6,712.09 | 6,735.32 | 6,667.40 | 6,674.71 | 84.4M |
| 2025-02-18 | 6,618.91 | 6,692.23 | 6,608.45 | 6,687.69 | 79.0M |
| 2025-02-17 | 6,691.11 | 6,695.51 | 6,619.86 | 6,623.32 | 86.9M |
| 2025-02-14 | 6,598.74 | 6,693.42 | 6,598.74 | 6,654.08 | 165.8M |
| 2025-02-13 | 6,554.26 | 6,597.87 | 6,534.10 | 6,585.88 | 105.1M |
| 2025-02-12 | 6,576.89 | 6,582.70 | 6,519.58 | 6,528.05 | 81.0M |
| 2025-02-11 | 6,555.70 | 6,592.62 | 6,543.03 | 6,562.85 | 64.3M |
| 2025-02-10 | 6,529.64 | 6,564.42 | 6,522.97 | 6,563.58 | 56.5M |
| 2025-02-07 | 6,529.06 | 6,556.38 | 6,501.65 | 6,509.74 | 63.3M |
| 2025-02-06 | 6,540.43 | 6,588.55 | 6,530.27 | 6,534.46 | 71.7M |
| 2025-02-05 | 6,539.84 | 6,548.06 | 6,511.18 | 6,531.46 | 71.4M |
| 2025-02-04 | 6,485.35 | 6,524.34 | 6,466.87 | 6,516.90 | 58.7M |
| 2025-02-03 | 6,431.20 | 6,496.64 | 6,431.20 | 6,466.51 | 76.7M |
| 2025-01-31 | 6,532.47 | 6,554.61 | 6,515.72 | 6,524.29 | 48.8M |
| 2025-01-30 | 6,542.04 | 6,556.87 | 6,511.46 | 6,534.94 | 62.4M |
| 2025-01-29 | 6,506.77 | 6,549.81 | 6,469.77 | 6,530.55 | 65.3M |
| 2025-01-28 | 6,457.77 | 6,531.33 | 6,457.77 | 6,490.33 | 57.5M |
| 2025-01-27 | 6,474.17 | 6,530.61 | 6,464.50 | 6,466.44 | 90.6M |
| 2025-01-24 | 6,551.36 | 6,562.60 | 6,490.60 | 6,503.73 | 85.2M |
| 2025-01-23 | 6,490.77 | 6,531.12 | 6,488.75 | 6,520.19 | 91.4M |
| 2025-01-22 | 6,579.96 | 6,593.07 | 6,497.34 | 6,505.51 | 97.3M |
| 2025-01-21 | 6,561.22 | 6,569.70 | 6,527.79 | 6,568.78 | 101.3M |
| 2025-01-20 | 6,566.82 | 6,596.31 | 6,542.93 | 6,583.91 | 84.4M |
| 2025-01-17 | 6,524.63 | 6,588.78 | 6,518.82 | 6,563.75 | 94.4M |
| 2025-01-16 | 6,483.28 | 6,494.27 | 6,459.51 | 6,494.27 | 93.0M |
| 2025-01-15 | 6,425.00 | 6,464.93 | 6,393.59 | 6,458.99 | 97.6M |
| 2025-01-14 | 6,339.42 | 6,376.82 | 6,328.97 | 6,376.82 | 73.1M |
| 2025-01-13 | 6,303.46 | 6,352.36 | 6,302.97 | 6,330.65 | 67.6M |
| 2025-01-10 | 6,359.11 | 6,380.98 | 6,299.98 | 6,299.98 | 78.1M |
| 2025-01-09 | 6,354.01 | 6,402.18 | 6,327.18 | 6,397.95 | 75.1M |
| 2025-01-08 | 6,402.33 | 6,422.04 | 6,326.11 | 6,371.45 | 222.9M |
| 2025-01-07 | 6,427.11 | 6,438.79 | 6,385.42 | 6,401.09 | 144.9M |
| 2025-01-06 | 6,457.22 | 6,467.66 | 6,389.77 | 6,435.22 | 114.8M |
| 2025-01-03 | 6,413.67 | 6,460.69 | 6,413.67 | 6,444.69 | 59.0M |
| 2025-01-02 | 6,400.46 | 6,415.38 | 6,321.29 | 6,412.28 | 113.2M |