7,385.40
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 | 7,321.10 | 7,392.80 | 7,321.10 | 7,385.40 | 310.9M |
| 2025-09-26 | 7,309.90 | 7,330.30 | 7,287.20 | 7,321.10 | 425.8M |
| 2025-09-25 | 7,298.60 | 7,324.90 | 7,280.50 | 7,309.90 | 414.4M |
| 2025-09-24 | 7,370.50 | 7,370.50 | 7,283.50 | 7,298.60 | 414.2M |
| 2025-09-23 | 7,341.70 | 7,399.00 | 7,341.00 | 7,370.50 | 349.8M |
| 2025-09-22 | 7,312.90 | 7,372.20 | 7,312.90 | 7,341.70 | 295.9M |
| 2025-09-19 | 7,286.70 | 7,350.20 | 7,286.70 | 7,312.90 | 1,166.7M |
| 2025-09-18 | 7,355.70 | 7,355.70 | 7,285.20 | 7,286.70 | 473.5M |
| 2025-09-17 | 7,402.00 | 7,402.00 | 7,342.30 | 7,355.70 | 346.0M |
| 2025-09-16 | 7,386.30 | 7,412.10 | 7,386.30 | 7,402.00 | 357.7M |
| 2025-09-15 | 7,395.10 | 7,395.10 | 7,337.00 | 7,386.30 | 333.8M |
| 2025-09-12 | 7,346.20 | 7,415.90 | 7,346.20 | 7,395.10 | 364.3M |
| 2025-09-11 | 7,370.30 | 7,370.30 | 7,326.10 | 7,346.20 | 430.6M |
| 2025-09-10 | 7,343.80 | 7,376.40 | 7,335.50 | 7,370.30 | 473.8M |
| 2025-09-09 | 7,385.80 | 7,385.80 | 7,326.40 | 7,343.80 | 402.7M |
| 2025-09-08 | 7,404.00 | 7,404.00 | 7,366.00 | 7,385.80 | 328.7M |
| 2025-09-05 | 7,373.80 | 7,418.20 | 7,373.80 | 7,404.00 | 357.7M |
| 2025-09-04 | 7,297.50 | 7,378.30 | 7,297.50 | 7,373.80 | 404.3M |
| 2025-09-03 | 7,436.40 | 7,436.40 | 7,290.10 | 7,297.50 | 442.5M |
| 2025-09-02 | 7,458.20 | 7,458.20 | 7,425.80 | 7,436.40 | 333.6M |
| 2025-09-01 | 7,503.90 | 7,503.90 | 7,439.20 | 7,458.20 | 320.0M |
| 2025-08-29 | 7,517.10 | 7,520.80 | 7,483.90 | 7,503.90 | 623.5M |
| 2025-08-28 | 7,495.40 | 7,517.10 | 7,485.80 | 7,517.10 | 586.0M |
| 2025-08-27 | 7,481.80 | 7,501.40 | 7,475.10 | 7,495.40 | 492.0M |
| 2025-08-26 | 7,514.70 | 7,527.00 | 7,468.30 | 7,481.80 | 626.7M |
| 2025-08-25 | 7,522.90 | 7,591.80 | 7,510.10 | 7,514.70 | 425.6M |
| 2025-08-22 | 7,569.50 | 7,573.60 | 7,522.90 | 7,522.90 | 479.1M |
| 2025-08-21 | 7,484.80 | 7,569.50 | 7,484.80 | 7,569.50 | 486.2M |
| 2025-08-20 | 7,463.00 | 7,516.50 | 7,430.10 | 7,484.80 | 480.5M |
| 2025-08-19 | 7,520.00 | 7,520.00 | 7,456.40 | 7,463.00 | 402.7M |
| 2025-08-18 | 7,500.10 | 7,523.40 | 7,476.90 | 7,520.00 | 367.0M |
| 2025-08-15 | 7,442.20 | 7,500.10 | 7,437.50 | 7,500.10 | 415.6M |
| 2025-08-14 | 7,404.60 | 7,467.50 | 7,404.60 | 7,444.80 | 458.4M |
| 2025-08-13 | 7,456.10 | 7,462.70 | 7,394.00 | 7,404.60 | 425.1M |
| 2025-08-12 | 7,422.30 | 7,460.50 | 7,411.00 | 7,456.10 | 413.7M |
| 2025-08-11 | 7,396.80 | 7,427.80 | 7,395.60 | 7,422.30 | 402.9M |
| 2025-08-08 | 7,410.60 | 7,410.60 | 7,373.70 | 7,387.60 | 381.4M |
| 2025-08-07 | 7,423.40 | 7,423.40 | 7,400.70 | 7,410.60 | 377.1M |
| 2025-08-06 | 7,367.30 | 7,429.60 | 7,367.30 | 7,425.20 | 346.7M |
| 2025-08-05 | 7,281.30 | 7,370.80 | 7,281.30 | 7,367.30 | 343.2M |
| 2025-08-04 | 7,281.40 | 7,285.50 | 7,255.80 | 7,281.30 | 268.9M |
| 2025-08-01 | 7,352.60 | 7,352.60 | 7,274.30 | 7,281.40 | 318.4M |
| 2025-07-31 | 7,361.60 | 7,361.70 | 7,317.50 | 7,352.60 | 430.4M |
| 2025-07-30 | 7,317.30 | 7,376.50 | 7,302.40 | 7,361.60 | 403.3M |
| 2025-07-29 | 7,307.80 | 7,317.30 | 7,264.90 | 7,317.30 | 360.8M |
| 2025-07-28 | 7,279.00 | 7,312.00 | 7,279.00 | 7,309.30 | 364.2M |
| 2025-07-25 | 7,313.80 | 7,313.80 | 7,269.70 | 7,279.00 | 360.4M |
| 2025-07-24 | 7,337.30 | 7,359.00 | 7,304.40 | 7,313.80 | 475.5M |
| 2025-07-23 | 7,286.20 | 7,347.10 | 7,286.20 | 7,337.30 | 450.0M |
| 2025-07-22 | 7,284.10 | 7,322.30 | 7,265.40 | 7,286.20 | 393.2M |
| 2025-07-21 | 7,357.40 | 7,357.40 | 7,267.50 | 7,284.10 | 334.8M |
| 2025-07-18 | 7,261.00 | 7,376.40 | 7,261.00 | 7,359.50 | 454.3M |
| 2025-07-17 | 7,195.50 | 7,263.10 | 7,195.50 | 7,261.00 | 478.3M |
| 2025-07-16 | 7,256.10 | 7,256.10 | 7,183.50 | 7,195.50 | 337.5M |
| 2025-07-15 | 7,207.50 | 7,259.90 | 7,207.50 | 7,256.10 | 357.8M |
| 2025-07-14 | 7,217.80 | 7,228.20 | 7,198.70 | 7,207.50 | 307.0M |
| 2025-07-11 | 7,224.30 | 7,247.60 | 7,206.70 | 7,217.80 | 353.1M |
| 2025-07-10 | 7,182.70 | 7,244.00 | 7,182.70 | 7,224.30 | 307.5M |
| 2025-07-09 | 7,223.80 | 7,223.80 | 7,176.80 | 7,182.70 | 363.1M |
| 2025-07-08 | 7,224.00 | 7,240.80 | 7,189.80 | 7,223.80 | 388.5M |
| 2025-07-07 | 7,233.70 | 7,248.10 | 7,207.20 | 7,224.10 | 273.4M |
| 2025-07-04 | 7,227.80 | 7,244.30 | 7,220.80 | 7,233.70 | 310.2M |
| 2025-07-03 | 7,230.20 | 7,252.20 | 7,185.40 | 7,227.80 | 444.0M |
| 2025-07-02 | 7,177.90 | 7,243.50 | 7,175.90 | 7,230.20 | 460.8M |
| 2025-07-01 | 7,181.70 | 7,208.30 | 7,177.10 | 7,177.90 | 426.9M |
| 2025-06-30 | 7,159.30 | 7,212.80 | 7,159.30 | 7,181.70 | 523.7M |
| 2025-06-27 | 7,193.50 | 7,237.80 | 7,159.30 | 7,159.30 | 471.1M |
| 2025-06-26 | 7,202.90 | 7,202.90 | 7,180.40 | 7,193.50 | 443.7M |
| 2025-06-25 | 7,197.30 | 7,219.70 | 7,191.90 | 7,202.90 | 394.4M |
| 2025-06-24 | 7,127.80 | 7,212.30 | 7,127.80 | 7,197.30 | 390.5M |
| 2025-06-23 | 7,150.00 | 7,150.00 | 7,080.30 | 7,127.80 | 363.7M |
| 2025-06-20 | 7,168.30 | 7,170.90 | 7,112.80 | 7,150.00 | 1,174.0M |
| 2025-06-19 | 7,168.90 | 7,183.10 | 7,150.60 | 7,168.30 | 459.8M |
| 2025-06-18 | 7,174.10 | 7,187.50 | 7,156.70 | 7,168.90 | 427.8M |
| 2025-06-17 | 7,182.10 | 7,195.60 | 7,159.50 | 7,174.10 | 434.6M |
| 2025-06-16 | 7,180.20 | 7,204.20 | 7,169.60 | 7,182.10 | 425.6M |
| 2025-06-13 | 7,196.10 | 7,206.10 | 7,163.10 | 7,180.00 | 435.2M |
| 2025-06-12 | 7,224.00 | 7,242.70 | 7,196.10 | 7,196.10 | 498.6M |
| 2025-06-11 | 7,220.50 | 7,267.40 | 7,220.50 | 7,224.00 | 406.5M |
| 2025-06-10 | 7,156.40 | 7,225.10 | 7,156.40 | 7,220.50 | 417.2M |
| 2025-06-06 | 7,171.80 | 7,186.90 | 7,156.40 | 7,156.40 | 339.2M |
| 2025-06-05 | 7,172.60 | 7,195.20 | 7,159.90 | 7,171.80 | 424.1M |
| 2025-06-04 | 7,110.60 | 7,176.80 | 7,110.60 | 7,172.60 | 469.6M |
| 2025-06-03 | 7,067.50 | 7,120.30 | 7,067.50 | 7,110.60 | 426.3M |
| 2025-06-02 | 7,085.30 | 7,086.20 | 7,056.30 | 7,067.50 | 358.8M |
| 2025-05-30 | 7,064.70 | 7,089.30 | 7,041.10 | 7,085.30 | 1,867.9M |
| 2025-05-29 | 7,054.80 | 7,081.60 | 7,049.00 | 7,064.70 | 381.1M |
| 2025-05-28 | 7,065.50 | 7,103.10 | 7,050.80 | 7,054.80 | 382.6M |
| 2025-05-27 | 7,026.70 | 7,067.20 | 7,020.30 | 7,067.20 | 317.5M |
| 2025-05-26 | 7,026.60 | 7,032.60 | 7,011.40 | 7,026.70 | 281.2M |
| 2025-05-23 | 7,017.10 | 7,044.60 | 7,008.40 | 7,026.60 | 345.8M |
| 2025-05-22 | 7,053.30 | 7,053.30 | 6,989.90 | 7,017.10 | 390.4M |
| 2025-05-21 | 7,015.90 | 7,084.70 | 7,015.90 | 7,053.30 | 380.8M |
| 2025-05-20 | 6,973.90 | 7,034.90 | 6,973.90 | 7,015.90 | 411.2M |
| 2025-05-19 | 7,013.50 | 7,015.80 | 6,964.80 | 6,973.90 | 350.0M |
| 2025-05-16 | 6,977.80 | 7,063.40 | 6,977.80 | 7,013.50 | 448.4M |
| 2025-05-15 | 6,954.10 | 6,981.20 | 6,937.40 | 6,977.80 | 439.8M |
| 2025-05-14 | 6,943.70 | 6,954.10 | 6,922.30 | 6,954.10 | 437.3M |
| 2025-05-13 | 6,912.50 | 6,983.70 | 6,912.50 | 6,943.70 | 509.5M |
| 2025-05-12 | 6,907.00 | 6,950.90 | 6,907.00 | 6,912.50 | 372.5M |
| 2025-05-09 | 6,875.10 | 6,918.60 | 6,868.00 | 6,907.00 | 511.7M |
| 2025-05-08 | 6,869.40 | 6,892.50 | 6,847.20 | 6,875.10 | 420.9M |
| 2025-05-07 | 6,855.10 | 6,881.70 | 6,852.20 | 6,869.40 | 510.5M |
| 2025-05-06 | 6,867.50 | 6,874.60 | 6,845.70 | 6,855.10 | 330.1M |
| 2025-05-05 | 6,936.30 | 6,938.40 | 6,867.30 | 6,867.50 | 380.3M |
| 2025-05-02 | 6,855.10 | 6,937.90 | 6,844.00 | 6,936.30 | 464.5M |
| 2025-05-01 | 6,840.90 | 6,860.20 | 6,826.20 | 6,855.10 | 401.2M |
| 2025-04-30 | 6,789.50 | 6,840.90 | 6,788.20 | 6,840.90 | 577.5M |
| 2025-04-29 | 6,733.70 | 6,795.10 | 6,733.70 | 6,789.50 | 412.3M |
| 2025-04-28 | 6,706.30 | 6,780.40 | 6,706.30 | 6,733.70 | 465.4M |
| 2025-04-24 | 6,669.10 | 6,719.30 | 6,669.10 | 6,706.30 | 375.8M |
| 2025-04-23 | 6,571.80 | 6,701.20 | 6,571.80 | 6,669.10 | 515.0M |
| 2025-04-22 | 6,568.60 | 6,577.20 | 6,506.10 | 6,571.80 | 372.8M |
| 2025-04-17 | 6,520.30 | 6,568.60 | 6,517.70 | 6,568.60 | 397.5M |
| 2025-04-16 | 6,524.10 | 6,548.10 | 6,509.70 | 6,520.30 | 396.9M |
| 2025-04-15 | 6,509.10 | 6,556.60 | 6,507.90 | 6,524.10 | 356.7M |
| 2025-04-14 | 6,423.30 | 6,521.90 | 6,423.30 | 6,509.10 | 373.7M |
| 2025-04-11 | 6,479.20 | 6,479.20 | 6,318.60 | 6,423.30 | 486.5M |
| 2025-04-10 | 6,207.80 | 6,598.10 | 6,207.80 | 6,479.20 | 606.9M |
| 2025-04-09 | 6,316.20 | 6,316.20 | 6,181.90 | 6,207.80 | 579.3M |
| 2025-04-08 | 6,180.60 | 6,316.20 | 6,180.60 | 6,316.20 | 634.7M |
| 2025-04-07 | 6,454.80 | 6,454.80 | 6,035.10 | 6,180.60 | 844.9M |
| 2025-04-04 | 6,612.40 | 6,612.40 | 6,452.00 | 6,454.80 | 558.8M |
| 2025-04-03 | 6,675.80 | 6,675.80 | 6,534.00 | 6,612.40 | 448.6M |
| 2025-04-02 | 6,663.60 | 6,709.20 | 6,663.60 | 6,675.80 | 373.7M |
| 2025-04-01 | 6,590.30 | 6,663.60 | 6,590.30 | 6,663.60 | 374.2M |
| 2025-03-31 | 6,704.20 | 6,704.20 | 6,588.20 | 6,590.30 | 508.2M |
| 2025-03-28 | 6,693.40 | 6,720.00 | 6,667.70 | 6,704.20 | 344.8M |
| 2025-03-27 | 6,717.40 | 6,717.40 | 6,663.30 | 6,693.40 | 412.7M |
| 2025-03-26 | 6,667.90 | 6,730.90 | 6,667.90 | 6,717.40 | 417.7M |
| 2025-03-25 | 6,665.10 | 6,712.70 | 6,665.00 | 6,667.90 | 362.4M |
| 2025-03-24 | 6,655.10 | 6,667.30 | 6,630.00 | 6,665.10 | 323.5M |
| 2025-03-21 | 6,642.60 | 6,680.20 | 6,632.50 | 6,655.10 | 997.8M |
| 2025-03-20 | 6,569.60 | 6,653.90 | 6,569.60 | 6,642.60 | 509.9M |
| 2025-03-19 | 6,592.20 | 6,602.90 | 6,550.30 | 6,569.60 | 394.0M |
| 2025-03-18 | 6,590.80 | 6,646.30 | 6,582.50 | 6,592.20 | 359.2M |
| 2025-03-17 | 6,538.40 | 6,594.30 | 6,538.40 | 6,590.80 | 337.8M |
| 2025-03-14 | 6,507.20 | 6,542.60 | 6,498.30 | 6,536.50 | 392.8M |
| 2025-03-13 | 6,542.00 | 6,569.80 | 6,504.60 | 6,507.20 | 441.5M |
| 2025-03-12 | 6,631.10 | 6,631.10 | 6,494.20 | 6,542.00 | 518.9M |
| 2025-03-11 | 6,681.70 | 6,681.70 | 6,569.30 | 6,631.10 | 499.3M |
| 2025-03-10 | 6,670.50 | 6,696.30 | 6,669.30 | 6,681.70 | 325.2M |
| 2025-03-07 | 6,796.70 | 6,796.70 | 6,668.90 | 6,670.50 | 363.7M |
| 2025-03-06 | 6,842.50 | 6,878.40 | 6,782.40 | 6,796.70 | 429.7M |
| 2025-03-05 | 6,889.50 | 6,889.50 | 6,803.60 | 6,842.50 | 442.7M |
| 2025-03-04 | 6,922.30 | 6,922.30 | 6,846.60 | 6,889.50 | 404.4M |
| 2025-03-03 | 6,859.20 | 6,928.00 | 6,859.00 | 6,922.30 | 457.8M |
| 2025-02-28 | 6,940.20 | 6,940.20 | 6,844.20 | 6,859.20 | 1,369.6M |
| 2025-02-27 | 6,919.50 | 6,965.80 | 6,919.50 | 6,940.20 | 420.8M |
| 2025-02-26 | 6,925.10 | 6,925.10 | 6,891.70 | 6,919.50 | 423.4M |
| 2025-02-25 | 6,975.70 | 6,975.70 | 6,906.30 | 6,925.10 | 458.6M |
| 2025-02-24 | 6,958.60 | 6,977.10 | 6,892.10 | 6,975.70 | 460.8M |
| 2025-02-21 | 6,980.70 | 7,007.10 | 6,951.20 | 6,958.60 | 427.2M |
| 2025-02-20 | 7,064.60 | 7,064.60 | 6,950.80 | 6,980.70 | 551.8M |
| 2025-02-19 | 7,122.40 | 7,122.50 | 7,036.50 | 7,064.60 | 465.4M |
| 2025-02-18 | 7,172.40 | 7,179.30 | 7,112.00 | 7,122.40 | 379.5M |
| 2025-02-17 | 7,192.50 | 7,192.50 | 7,122.80 | 7,172.40 | 393.9M |
| 2025-02-14 | 7,185.00 | 7,246.20 | 7,185.00 | 7,192.50 | 422.7M |
| 2025-02-13 | 7,182.70 | 7,216.60 | 7,180.70 | 7,185.00 | 372.3M |
| 2025-02-12 | 7,129.60 | 7,182.70 | 7,121.90 | 7,182.70 | 341.7M |
| 2025-02-11 | 7,130.80 | 7,158.40 | 7,125.80 | 7,129.60 | 357.7M |
| 2025-02-10 | 7,153.90 | 7,153.90 | 7,097.70 | 7,130.80 | 249.6M |
| 2025-02-07 | 7,161.90 | 7,171.80 | 7,143.70 | 7,153.90 | 248.9M |
| 2025-02-06 | 7,070.50 | 7,163.30 | 7,069.90 | 7,161.90 | 314.9M |
| 2025-02-05 | 7,039.50 | 7,093.30 | 7,039.50 | 7,070.50 | 335.6M |
| 2025-02-04 | 7,045.90 | 7,102.70 | 7,039.50 | 7,039.50 | 296.6M |
| 2025-02-03 | 7,171.70 | 7,171.70 | 7,022.30 | 7,045.90 | 335.7M |
| 2025-01-31 | 7,142.00 | 7,202.70 | 7,142.00 | 7,171.70 | 382.3M |
| 2025-01-30 | 7,094.70 | 7,158.00 | 7,091.70 | 7,142.00 | 291.6M |
| 2025-01-29 | 7,059.60 | 7,125.70 | 7,054.50 | 7,094.70 | 316.2M |
| 2025-01-28 | 7,064.40 | 7,084.10 | 7,049.30 | 7,059.60 | 336.9M |
| 2025-01-24 | 7,039.00 | 7,076.60 | 7,039.00 | 7,064.40 | 238.1M |
| 2025-01-23 | 7,083.20 | 7,083.20 | 7,028.40 | 7,039.00 | 284.4M |
| 2025-01-22 | 7,062.50 | 7,106.80 | 7,056.60 | 7,083.20 | 315.1M |
| 2025-01-21 | 7,018.20 | 7,106.40 | 7,018.20 | 7,062.50 | 259.9M |
| 2025-01-20 | 6,985.30 | 7,025.50 | 6,985.30 | 7,018.20 | 216.9M |
| 2025-01-17 | 7,005.00 | 7,017.20 | 6,978.80 | 6,985.30 | 309.5M |
| 2025-01-16 | 6,910.80 | 7,020.90 | 6,910.80 | 7,005.00 | 320.5M |
| 2025-01-15 | 6,927.60 | 6,953.90 | 6,909.60 | 6,910.80 | 253.4M |
| 2025-01-14 | 6,898.40 | 6,950.40 | 6,898.40 | 6,927.60 | 278.7M |
| 2025-01-13 | 6,981.80 | 6,981.80 | 6,870.00 | 6,898.40 | 251.7M |
| 2025-01-10 | 7,014.00 | 7,036.40 | 6,954.50 | 6,981.80 | 223.2M |
| 2025-01-09 | 7,028.80 | 7,028.80 | 6,980.50 | 7,014.00 | 230.7M |
| 2025-01-08 | 6,971.60 | 7,048.90 | 6,951.50 | 7,028.80 | 279.3M |
| 2025-01-07 | 6,949.80 | 6,983.60 | 6,949.80 | 6,971.60 | 229.8M |
| 2025-01-06 | 6,942.00 | 6,976.00 | 6,934.90 | 6,949.80 | 237.7M |
| 2025-01-03 | 6,901.20 | 6,951.90 | 6,899.50 | 6,942.00 | 188.3M |
| 2025-01-02 | 6,866.20 | 6,904.30 | 6,857.80 | 6,901.20 | 174.5M |