10,136.84
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 10,074.88 | 10,147.89 | 10,062.90 | 10,136.84 | 15,657.9M |
| 2025-09-29 | 9,911.78 | 10,083.79 | 9,844.65 | 10,032.07 | 17,262.8M |
| 2025-09-26 | 9,934.63 | 9,992.00 | 9,906.95 | 9,907.15 | 12,016.3M |
| 2025-09-25 | 9,940.96 | 10,015.54 | 9,935.38 | 9,979.56 | 13,512.7M |
| 2025-09-24 | 9,801.79 | 9,937.89 | 9,801.79 | 9,928.39 | 13,301.5M |
| 2025-09-23 | 9,893.46 | 9,940.51 | 9,727.56 | 9,850.25 | 16,358.7M |
| 2025-09-22 | 9,835.20 | 9,894.15 | 9,796.88 | 9,887.88 | 12,351.8M |
| 2025-09-19 | 9,831.00 | 9,884.09 | 9,801.50 | 9,820.44 | 14,200.6M |
| 2025-09-18 | 9,943.62 | 10,013.41 | 9,731.97 | 9,823.32 | 19,036.6M |
| 2025-09-17 | 9,862.14 | 9,947.26 | 9,839.53 | 9,930.08 | 14,748.7M |
| 2025-09-16 | 9,931.26 | 9,959.94 | 9,844.14 | 9,885.98 | 16,352.4M |
| 2025-09-15 | 9,930.30 | 9,967.38 | 9,891.00 | 9,903.85 | 14,714.3M |
| 2025-09-12 | 9,929.12 | 9,980.77 | 9,893.43 | 9,905.95 | 17,155.2M |
| 2025-09-11 | 9,702.93 | 9,919.65 | 9,671.98 | 9,919.03 | 15,591.8M |
| 2025-09-10 | 9,717.53 | 9,789.75 | 9,686.83 | 9,744.99 | 13,295.6M |
| 2025-09-09 | 9,736.09 | 9,807.67 | 9,676.11 | 9,719.99 | 13,971.1M |
| 2025-09-08 | 9,772.00 | 9,818.43 | 9,722.74 | 9,781.94 | 17,027.8M |
| 2025-09-05 | 9,594.27 | 9,780.04 | 9,561.73 | 9,756.17 | 15,634.3M |
| 2025-09-04 | 9,797.20 | 9,797.20 | 9,514.01 | 9,597.93 | 19,903.8M |
| 2025-09-03 | 9,918.71 | 9,935.99 | 9,747.11 | 9,822.14 | 15,751.6M |
| 2025-09-02 | 9,944.08 | 9,996.25 | 9,822.44 | 9,903.19 | 19,461.4M |
| 2025-09-01 | 9,906.38 | 9,947.05 | 9,851.92 | 9,936.39 | 20,787.8M |
| 2025-08-29 | 9,774.91 | 9,883.32 | 9,774.91 | 9,857.33 | 22,845.1M |
| 2025-08-28 | 9,618.65 | 9,796.64 | 9,576.34 | 9,792.03 | 18,499.7M |
| 2025-08-27 | 9,788.82 | 9,855.20 | 9,622.00 | 9,622.00 | 20,586.9M |
| 2025-08-26 | 9,798.22 | 9,824.03 | 9,746.60 | 9,769.16 | 16,876.7M |
| 2025-08-25 | 9,703.94 | 9,841.25 | 9,689.50 | 9,841.25 | 22,400.3M |
| 2025-08-22 | 9,405.86 | 9,616.21 | 9,405.86 | 9,615.98 | 18,158.2M |
| 2025-08-21 | 9,368.88 | 9,437.07 | 9,363.24 | 9,392.97 | 16,714.7M |
| 2025-08-20 | 9,194.22 | 9,346.24 | 9,173.59 | 9,344.06 | 15,222.0M |
| 2025-08-19 | 9,291.01 | 9,343.15 | 9,206.89 | 9,215.80 | 16,159.7M |
| 2025-08-18 | 9,277.38 | 9,357.30 | 9,242.76 | 9,278.01 | 19,019.2M |
| 2025-08-15 | 9,161.06 | 9,270.80 | 9,150.49 | 9,235.48 | 17,213.3M |
| 2025-08-14 | 9,184.84 | 9,291.54 | 9,175.39 | 9,189.73 | 13,843.8M |
| 2025-08-13 | 9,142.08 | 9,202.56 | 9,138.57 | 9,178.00 | 13,833.3M |
| 2025-08-12 | 9,089.07 | 9,154.31 | 9,087.54 | 9,133.62 | 11,823.5M |
| 2025-08-11 | 9,097.78 | 9,117.60 | 9,063.93 | 9,086.88 | 12,591.7M |
| 2025-08-08 | 9,086.30 | 9,123.22 | 9,064.74 | 9,088.30 | 12,122.5M |
| 2025-08-07 | 9,106.95 | 9,124.47 | 9,053.88 | 9,102.33 | 13,594.6M |
| 2025-08-06 | 9,066.69 | 9,100.18 | 9,059.95 | 9,093.78 | 12,139.6M |
| 2025-08-05 | 9,018.65 | 9,079.77 | 9,009.49 | 9,071.65 | 12,505.5M |
| 2025-08-04 | 8,932.45 | 9,002.32 | 8,932.45 | 9,002.32 | 11,511.2M |
| 2025-08-01 | 9,014.90 | 9,042.67 | 8,936.95 | 8,962.54 | 13,793.9M |
| 2025-07-31 | 9,142.47 | 9,144.94 | 9,002.56 | 9,031.72 | 18,765.4M |
| 2025-07-30 | 9,166.44 | 9,256.99 | 9,132.93 | 9,186.80 | 18,087.8M |
| 2025-07-29 | 9,119.76 | 9,172.64 | 9,093.80 | 9,164.73 | 16,552.9M |
| 2025-07-28 | 9,106.60 | 9,138.29 | 9,074.69 | 9,120.87 | 15,939.5M |
| 2025-07-25 | 9,129.03 | 9,147.94 | 9,074.49 | 9,098.57 | 20,484.6M |
| 2025-07-24 | 9,048.87 | 9,153.77 | 9,037.82 | 9,141.44 | 23,990.8M |
| 2025-07-23 | 9,096.47 | 9,147.25 | 9,051.65 | 9,066.75 | 21,471.4M |
| 2025-07-22 | 8,988.35 | 9,071.73 | 8,957.15 | 9,062.65 | 17,913.8M |
| 2025-07-21 | 8,949.14 | 8,977.23 | 8,936.12 | 8,975.73 | 15,187.0M |
| 2025-07-18 | 8,857.36 | 8,919.28 | 8,857.36 | 8,913.02 | 12,425.1M |
| 2025-07-17 | 8,799.21 | 8,848.95 | 8,792.97 | 8,848.52 | 9,979.0M |
| 2025-07-16 | 8,820.67 | 8,839.81 | 8,772.34 | 8,805.57 | 9,865.8M |
| 2025-07-15 | 8,846.61 | 8,873.26 | 8,773.63 | 8,824.95 | 12,359.0M |
| 2025-07-14 | 8,843.62 | 8,885.98 | 8,841.95 | 8,841.95 | 15,261.5M |
| 2025-07-11 | 8,819.53 | 8,946.56 | 8,819.53 | 8,820.71 | 18,512.3M |
| 2025-07-10 | 8,786.02 | 8,872.11 | 8,786.02 | 8,811.38 | 14,251.9M |
| 2025-07-09 | 8,815.35 | 8,844.69 | 8,780.14 | 8,785.66 | 11,269.7M |
| 2025-07-08 | 8,758.23 | 8,824.87 | 8,758.23 | 8,815.14 | 9,781.9M |
| 2025-07-07 | 8,756.60 | 8,761.84 | 8,731.52 | 8,751.69 | 8,162.7M |
| 2025-07-04 | 8,721.99 | 8,826.03 | 8,711.36 | 8,763.88 | 10,214.3M |
| 2025-07-03 | 8,714.69 | 8,732.34 | 8,691.82 | 8,725.36 | 8,518.0M |
| 2025-07-02 | 8,697.41 | 8,724.23 | 8,675.65 | 8,706.33 | 9,603.4M |
| 2025-07-01 | 8,686.42 | 8,699.72 | 8,661.67 | 8,693.61 | 8,405.6M |
| 2025-06-30 | 8,641.65 | 8,694.15 | 8,627.49 | 8,682.86 | 9,342.2M |
| 2025-06-27 | 8,710.14 | 8,748.07 | 8,637.00 | 8,644.42 | 13,120.2M |
| 2025-06-26 | 8,715.42 | 8,740.46 | 8,703.75 | 8,704.98 | 10,328.3M |
| 2025-06-25 | 8,628.71 | 8,735.91 | 8,618.89 | 8,729.56 | 11,795.8M |
| 2025-06-24 | 8,547.10 | 8,655.19 | 8,547.10 | 8,629.70 | 11,178.8M |
| 2025-06-23 | 8,486.32 | 8,564.37 | 8,475.69 | 8,542.24 | 9,547.7M |
| 2025-06-20 | 8,501.77 | 8,537.91 | 8,501.77 | 8,515.26 | 8,065.5M |
| 2025-06-19 | 8,565.18 | 8,572.73 | 8,490.50 | 8,506.97 | 8,736.0M |
| 2025-06-18 | 8,575.95 | 8,589.82 | 8,530.00 | 8,573.46 | 8,448.0M |
| 2025-06-17 | 8,593.34 | 8,601.07 | 8,554.60 | 8,574.45 | 8,291.3M |
| 2025-06-16 | 8,553.01 | 8,598.04 | 8,550.63 | 8,592.50 | 9,490.8M |
| 2025-06-13 | 8,600.67 | 8,620.36 | 8,552.09 | 8,575.56 | 11,982.5M |
| 2025-06-12 | 8,599.23 | 8,628.12 | 8,560.24 | 8,616.17 | 9,136.0M |
| 2025-06-11 | 8,570.53 | 8,645.43 | 8,570.53 | 8,610.70 | 9,971.2M |
| 2025-06-10 | 8,614.17 | 8,626.66 | 8,532.77 | 8,562.24 | 10,058.6M |
| 2025-06-09 | 8,580.14 | 8,618.34 | 8,566.85 | 8,596.78 | 9,077.7M |
| 2025-06-06 | 8,572.95 | 8,598.14 | 8,561.86 | 8,572.96 | 7,386.8M |
| 2025-06-05 | 8,568.74 | 8,583.19 | 8,544.10 | 8,572.09 | 7,708.6M |
| 2025-06-04 | 8,539.98 | 8,573.63 | 8,537.26 | 8,558.88 | 7,290.4M |
| 2025-06-03 | 8,502.96 | 8,560.07 | 8,491.39 | 8,535.44 | 8,974.1M |
| 2025-05-30 | 8,533.55 | 8,551.51 | 8,488.14 | 8,511.07 | 7,344.7M |
| 2025-05-29 | 8,496.62 | 8,566.59 | 8,484.94 | 8,544.55 | 6,799.7M |
| 2025-05-28 | 8,510.81 | 8,524.33 | 8,491.68 | 8,494.07 | 5,869.3M |
| 2025-05-27 | 8,551.08 | 8,567.36 | 8,499.40 | 8,505.48 | 6,475.7M |
| 2025-05-26 | 8,572.76 | 8,604.59 | 8,533.10 | 8,552.64 | 7,052.6M |
| 2025-05-23 | 8,640.93 | 8,686.08 | 8,583.04 | 8,583.04 | 7,881.6M |
| 2025-05-22 | 8,636.04 | 8,667.27 | 8,621.99 | 8,649.20 | 7,166.2M |
| 2025-05-21 | 8,613.53 | 8,670.60 | 8,613.53 | 8,648.15 | 7,536.5M |
| 2025-05-20 | 8,593.57 | 8,647.70 | 8,593.57 | 8,615.39 | 7,113.9M |
| 2025-05-19 | 8,592.30 | 8,602.43 | 8,562.53 | 8,581.20 | 6,809.8M |
| 2025-05-16 | 8,630.01 | 8,638.26 | 8,565.49 | 8,606.46 | 8,334.1M |
| 2025-05-15 | 8,693.39 | 8,707.38 | 8,634.75 | 8,647.15 | 9,544.6M |
| 2025-05-14 | 8,608.63 | 8,740.71 | 8,601.73 | 8,709.72 | 11,488.4M |
| 2025-05-13 | 8,639.03 | 8,639.03 | 8,596.26 | 8,607.79 | 9,732.6M |
| 2025-05-12 | 8,547.33 | 8,609.32 | 8,529.61 | 8,597.11 | 9,913.4M |
| 2025-05-09 | 8,532.62 | 8,542.40 | 8,509.11 | 8,525.67 | 8,012.2M |
| 2025-05-08 | 8,499.83 | 8,573.14 | 8,490.23 | 8,546.20 | 8,095.0M |
| 2025-05-07 | 8,596.12 | 8,596.12 | 8,486.96 | 8,534.64 | 10,801.9M |
| 2025-05-06 | 8,441.09 | 8,473.07 | 8,413.82 | 8,471.34 | 10,520.9M |
| 2025-04-30 | 8,400.48 | 8,429.16 | 8,387.61 | 8,390.97 | 9,923.5M |
| 2025-04-29 | 8,396.69 | 8,418.48 | 8,385.18 | 8,405.60 | 7,123.9M |
| 2025-04-28 | 8,392.00 | 8,425.76 | 8,372.88 | 8,405.49 | 8,311.9M |
| 2025-04-25 | 8,423.16 | 8,434.69 | 8,386.51 | 8,406.30 | 7,576.6M |
| 2025-04-24 | 8,414.70 | 8,451.49 | 8,385.26 | 8,405.26 | 7,387.2M |
| 2025-04-23 | 8,449.83 | 8,458.38 | 8,406.33 | 8,412.90 | 7,847.0M |
| 2025-04-22 | 8,422.87 | 8,465.38 | 8,418.42 | 8,430.87 | 8,124.7M |
| 2025-04-21 | 8,396.24 | 8,445.80 | 8,391.24 | 8,427.90 | 8,076.2M |
| 2025-04-18 | 8,387.96 | 8,425.82 | 8,364.25 | 8,400.60 | 6,711.1M |
| 2025-04-17 | 8,389.28 | 8,425.15 | 8,368.41 | 8,425.15 | 8,319.6M |
| 2025-04-16 | 8,375.93 | 8,426.39 | 8,289.93 | 8,426.39 | 10,917.7M |
| 2025-04-15 | 8,348.32 | 8,355.99 | 8,299.84 | 8,351.80 | 8,986.5M |
| 2025-04-14 | 8,357.20 | 8,395.89 | 8,326.97 | 8,359.17 | 10,092.6M |
| 2025-04-11 | 8,328.44 | 8,351.36 | 8,254.85 | 8,331.96 | 10,530.8M |
| 2025-04-10 | 8,373.39 | 8,373.39 | 8,248.61 | 8,318.15 | 14,001.4M |
| 2025-04-09 | 8,025.46 | 8,245.26 | 7,983.00 | 8,245.26 | 17,293.8M |
| 2025-04-08 | 7,972.73 | 8,115.60 | 7,933.21 | 8,115.60 | 19,203.3M |
| 2025-04-07 | 8,103.80 | 8,182.80 | 7,766.85 | 7,948.15 | 21,918.4M |
| 2025-04-03 | 8,432.08 | 8,532.88 | 8,432.08 | 8,490.25 | 9,277.4M |
| 2025-04-02 | 8,518.51 | 8,545.32 | 8,495.85 | 8,511.83 | 7,818.6M |
| 2025-04-01 | 8,525.13 | 8,560.65 | 8,511.97 | 8,531.72 | 9,840.6M |
| 2025-03-31 | 8,547.40 | 8,594.23 | 8,475.53 | 8,509.18 | 11,886.4M |
| 2025-03-28 | 8,609.70 | 8,615.43 | 8,550.69 | 8,568.41 | 8,746.8M |
| 2025-03-27 | 8,565.84 | 8,650.85 | 8,550.97 | 8,610.92 | 8,636.7M |
| 2025-03-26 | 8,608.39 | 8,631.45 | 8,575.88 | 8,582.43 | 8,782.4M |
| 2025-03-25 | 8,614.82 | 8,630.30 | 8,584.67 | 8,606.25 | 9,436.3M |
| 2025-03-24 | 8,569.26 | 8,618.10 | 8,551.45 | 8,611.85 | 10,220.6M |
| 2025-03-21 | 8,675.54 | 8,706.55 | 8,543.00 | 8,566.48 | 11,323.6M |
| 2025-03-20 | 8,761.63 | 8,766.08 | 8,682.69 | 8,693.01 | 9,078.7M |
| 2025-03-19 | 8,757.04 | 8,793.46 | 8,726.18 | 8,757.76 | 9,785.6M |
| 2025-03-18 | 8,786.54 | 8,798.19 | 8,757.84 | 8,770.16 | 9,106.1M |
| 2025-03-17 | 8,802.65 | 8,805.67 | 8,744.82 | 8,753.98 | 10,880.5M |
| 2025-03-14 | 8,600.39 | 8,784.46 | 8,600.39 | 8,770.55 | 14,476.8M |
| 2025-03-13 | 8,609.84 | 8,633.72 | 8,544.16 | 8,579.17 | 10,429.0M |
| 2025-03-12 | 8,662.33 | 8,669.89 | 8,608.38 | 8,610.27 | 10,368.4M |
| 2025-03-11 | 8,536.32 | 8,648.08 | 8,535.15 | 8,648.08 | 9,902.3M |
| 2025-03-10 | 8,660.62 | 8,665.00 | 8,572.01 | 8,625.62 | 10,401.4M |
| 2025-03-07 | 8,651.12 | 8,704.27 | 8,634.60 | 8,654.89 | 10,794.2M |
| 2025-03-06 | 8,593.03 | 8,689.07 | 8,587.12 | 8,672.89 | 12,837.0M |
| 2025-03-05 | 8,506.23 | 8,553.60 | 8,481.44 | 8,542.94 | 10,755.6M |
| 2025-03-04 | 8,454.93 | 8,515.34 | 8,435.42 | 8,500.83 | 9,766.3M |
| 2025-03-03 | 8,528.94 | 8,582.48 | 8,460.25 | 8,493.14 | 11,582.6M |
| 2025-02-28 | 8,628.48 | 8,672.91 | 8,502.40 | 8,505.83 | 12,813.7M |
| 2025-02-27 | 8,649.61 | 8,679.71 | 8,587.44 | 8,663.57 | 12,766.5M |
| 2025-02-26 | 8,596.61 | 8,658.40 | 8,584.91 | 8,658.10 | 12,552.3M |
| 2025-02-25 | 8,592.49 | 8,641.07 | 8,556.52 | 8,577.26 | 11,705.5M |
| 2025-02-24 | 8,665.05 | 8,720.25 | 8,620.86 | 8,665.38 | 14,487.3M |
| 2025-02-21 | 8,590.28 | 8,688.88 | 8,560.49 | 8,685.16 | 14,808.9M |
| 2025-02-20 | 8,590.60 | 8,595.67 | 8,540.82 | 8,566.57 | 11,015.2M |
| 2025-02-19 | 8,544.35 | 8,623.83 | 8,537.05 | 8,602.40 | 11,684.9M |
| 2025-02-18 | 8,621.15 | 8,655.38 | 8,527.90 | 8,550.33 | 13,632.5M |
| 2025-02-17 | 8,648.34 | 8,651.21 | 8,579.65 | 8,634.18 | 14,256.4M |
| 2025-02-14 | 8,547.45 | 8,629.64 | 8,541.74 | 8,623.84 | 11,131.5M |
| 2025-02-13 | 8,580.39 | 8,628.31 | 8,556.16 | 8,556.16 | 10,591.2M |
| 2025-02-12 | 8,516.32 | 8,587.98 | 8,500.01 | 8,587.78 | 10,236.0M |
| 2025-02-11 | 8,566.24 | 8,568.19 | 8,505.10 | 8,532.94 | 11,156.6M |
| 2025-02-10 | 8,534.17 | 8,576.48 | 8,516.02 | 8,562.46 | 12,357.7M |
| 2025-02-07 | 8,415.30 | 8,576.73 | 8,395.58 | 8,518.73 | 13,782.4M |
| 2025-02-06 | 8,327.14 | 8,426.56 | 8,320.44 | 8,421.38 | 10,474.5M |
| 2025-02-05 | 8,432.48 | 8,432.48 | 8,309.99 | 8,335.19 | 10,063.0M |
| 2025-01-27 | 8,379.45 | 8,416.65 | 8,357.43 | 8,357.43 | 9,709.1M |
| 2025-01-24 | 8,282.77 | 8,394.55 | 8,280.25 | 8,365.41 | 9,509.7M |
| 2025-01-23 | 8,350.64 | 8,439.62 | 8,295.79 | 8,299.16 | 11,602.3M |
| 2025-01-22 | 8,332.06 | 8,332.61 | 8,253.27 | 8,284.24 | 8,646.1M |
| 2025-01-21 | 8,397.90 | 8,400.87 | 8,328.60 | 8,351.52 | 7,657.1M |
| 2025-01-20 | 8,386.92 | 8,429.41 | 8,346.84 | 8,363.10 | 8,394.0M |
| 2025-01-17 | 8,300.64 | 8,389.43 | 8,276.59 | 8,345.80 | 7,812.4M |
| 2025-01-16 | 8,374.69 | 8,436.36 | 8,286.72 | 8,327.75 | 9,050.7M |
| 2025-01-15 | 8,360.97 | 8,386.88 | 8,329.48 | 8,341.39 | 9,168.3M |
| 2025-01-14 | 8,205.92 | 8,399.26 | 8,185.23 | 8,383.64 | 10,530.9M |
| 2025-01-13 | 8,161.54 | 8,223.59 | 8,153.90 | 8,195.50 | 9,078.8M |
| 2025-01-10 | 8,298.84 | 8,329.37 | 8,216.57 | 8,216.57 | 8,645.5M |
| 2025-01-09 | 8,319.64 | 8,337.58 | 8,281.36 | 8,296.82 | 8,229.8M |
| 2025-01-08 | 8,317.31 | 8,383.28 | 8,209.63 | 8,337.10 | 10,697.9M |
| 2025-01-07 | 8,270.15 | 8,344.57 | 8,244.65 | 8,341.26 | 8,742.1M |
| 2025-01-06 | 8,295.37 | 8,312.04 | 8,217.14 | 8,274.18 | 9,982.9M |
| 2025-01-03 | 8,398.58 | 8,422.64 | 8,271.63 | 8,290.62 | 11,387.1M |
| 2025-01-02 | 8,632.89 | 8,637.58 | 8,336.03 | 8,387.68 | 14,190.6M |