8,848.80
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 8,787.70 | 8,871.70 | 8,787.70 | 8,862.80 | 568.6M |
| 2025-09-26 | 8,773.00 | 8,795.60 | 8,746.30 | 8,787.70 | 832.8M |
| 2025-09-25 | 8,764.50 | 8,793.60 | 8,737.90 | 8,773.00 | 738.7M |
| 2025-09-24 | 8,845.90 | 8,845.90 | 8,744.30 | 8,764.50 | 707.7M |
| 2025-09-23 | 8,810.90 | 8,877.10 | 8,810.00 | 8,845.90 | 740.1M |
| 2025-09-22 | 8,773.50 | 8,846.00 | 8,773.50 | 8,810.90 | 610.2M |
| 2025-09-19 | 8,745.20 | 8,821.00 | 8,745.20 | 8,773.50 | 2,579.2M |
| 2025-09-18 | 8,818.50 | 8,818.50 | 8,737.50 | 8,745.20 | 762.8M |
| 2025-09-17 | 8,877.70 | 8,877.70 | 8,803.50 | 8,818.50 | 660.5M |
| 2025-09-16 | 8,853.00 | 8,888.00 | 8,853.00 | 8,877.70 | 644.7M |
| 2025-09-15 | 8,864.90 | 8,864.90 | 8,794.00 | 8,853.00 | 616.7M |
| 2025-09-12 | 8,805.00 | 8,887.60 | 8,805.00 | 8,864.90 | 633.8M |
| 2025-09-11 | 8,830.40 | 8,830.40 | 8,782.60 | 8,805.00 | 773.2M |
| 2025-09-10 | 8,803.50 | 8,837.40 | 8,790.40 | 8,830.40 | 809.8M |
| 2025-09-09 | 8,849.60 | 8,849.60 | 8,783.40 | 8,803.50 | 690.4M |
| 2025-09-08 | 8,871.20 | 8,871.20 | 8,826.90 | 8,849.60 | 592.5M |
| 2025-09-05 | 8,826.50 | 8,880.70 | 8,826.50 | 8,871.20 | 627.1M |
| 2025-09-04 | 8,738.80 | 8,831.70 | 8,738.80 | 8,826.50 | 706.5M |
| 2025-09-03 | 8,900.60 | 8,900.60 | 8,731.30 | 8,738.80 | 784.8M |
| 2025-09-02 | 8,927.70 | 8,928.00 | 8,891.20 | 8,900.60 | 553.3M |
| 2025-09-01 | 8,973.10 | 8,973.10 | 8,907.00 | 8,927.70 | 618.1M |
| 2025-08-29 | 8,980.00 | 8,991.00 | 8,948.00 | 8,973.10 | 1,014.7M |
| 2025-08-28 | 8,960.50 | 8,980.00 | 8,948.20 | 8,980.00 | 897.3M |
| 2025-08-27 | 8,935.60 | 8,965.00 | 8,935.20 | 8,960.50 | 907.8M |
| 2025-08-26 | 8,972.40 | 8,984.90 | 8,917.60 | 8,935.60 | 1,056.4M |
| 2025-08-25 | 8,967.40 | 9,054.50 | 8,965.90 | 8,972.40 | 747.2M |
| 2025-08-22 | 9,019.10 | 9,025.50 | 8,967.40 | 8,967.40 | 817.7M |
| 2025-08-21 | 8,918.00 | 9,019.10 | 8,918.00 | 9,019.10 | 852.5M |
| 2025-08-20 | 8,896.20 | 8,950.50 | 8,857.80 | 8,918.00 | 777.4M |
| 2025-08-19 | 8,959.30 | 8,959.30 | 8,887.30 | 8,896.20 | 644.2M |
| 2025-08-18 | 8,938.60 | 8,963.00 | 8,912.20 | 8,959.30 | 571.3M |
| 2025-08-15 | 8,871.00 | 8,938.60 | 8,863.60 | 8,938.60 | 622.2M |
| 2025-08-14 | 8,827.10 | 8,899.10 | 8,827.10 | 8,873.80 | 709.3M |
| 2025-08-13 | 8,880.80 | 8,890.50 | 8,815.30 | 8,827.10 | 641.8M |
| 2025-08-12 | 8,844.80 | 8,885.70 | 8,828.80 | 8,880.80 | 682.1M |
| 2025-08-11 | 8,817.20 | 8,852.30 | 8,815.20 | 8,844.80 | 656.8M |
| 2025-08-08 | 8,831.40 | 8,831.40 | 8,790.30 | 8,807.10 | 648.5M |
| 2025-08-07 | 8,840.90 | 8,844.90 | 8,818.70 | 8,831.40 | 614.0M |
| 2025-08-06 | 8,770.40 | 8,848.80 | 8,770.40 | 8,843.70 | 606.5M |
| 2025-08-05 | 8,663.70 | 8,774.10 | 8,663.70 | 8,770.40 | 601.8M |
| 2025-08-04 | 8,662.00 | 8,666.70 | 8,630.90 | 8,663.70 | 501.2M |
| 2025-08-01 | 8,742.80 | 8,742.80 | 8,650.90 | 8,662.00 | 574.8M |
| 2025-07-31 | 8,756.40 | 8,756.40 | 8,701.30 | 8,742.80 | 726.9M |
| 2025-07-30 | 8,704.60 | 8,773.00 | 8,688.20 | 8,756.40 | 691.7M |
| 2025-07-29 | 8,697.70 | 8,704.60 | 8,643.50 | 8,704.60 | 631.6M |
| 2025-07-28 | 8,667.00 | 8,704.90 | 8,667.00 | 8,697.70 | 696.4M |
| 2025-07-25 | 8,709.40 | 8,709.40 | 8,658.20 | 8,666.90 | 588.2M |
| 2025-07-24 | 8,737.20 | 8,759.90 | 8,698.50 | 8,709.40 | 801.3M |
| 2025-07-23 | 8,677.20 | 8,748.60 | 8,677.20 | 8,737.20 | 704.9M |
| 2025-07-22 | 8,668.20 | 8,714.60 | 8,652.60 | 8,677.20 | 690.8M |
| 2025-07-21 | 8,757.10 | 8,757.10 | 8,648.40 | 8,668.20 | 538.1M |
| 2025-07-18 | 8,639.00 | 8,776.40 | 8,639.00 | 8,757.20 | 717.8M |
| 2025-07-17 | 8,561.80 | 8,641.30 | 8,561.80 | 8,639.00 | 739.2M |
| 2025-07-16 | 8,630.30 | 8,630.30 | 8,544.70 | 8,561.80 | 529.2M |
| 2025-07-15 | 8,570.40 | 8,632.80 | 8,570.40 | 8,630.30 | 556.9M |
| 2025-07-14 | 8,580.10 | 8,593.60 | 8,558.30 | 8,570.40 | 526.9M |
| 2025-07-11 | 8,589.20 | 8,619.80 | 8,568.20 | 8,580.10 | 565.2M |
| 2025-07-10 | 8,538.60 | 8,610.80 | 8,538.60 | 8,589.20 | 536.8M |
| 2025-07-09 | 8,590.70 | 8,590.70 | 8,531.40 | 8,538.60 | 625.9M |
| 2025-07-08 | 8,589.10 | 8,610.00 | 8,550.20 | 8,590.70 | 646.5M |
| 2025-07-07 | 8,603.00 | 8,617.00 | 8,572.10 | 8,589.30 | 500.9M |
| 2025-07-04 | 8,595.80 | 8,616.80 | 8,589.50 | 8,603.00 | 497.1M |
| 2025-07-03 | 8,597.50 | 8,623.60 | 8,543.20 | 8,595.80 | 721.6M |
| 2025-07-02 | 8,541.10 | 8,613.00 | 8,536.70 | 8,597.70 | 758.4M |
| 2025-07-01 | 8,542.30 | 8,576.00 | 8,541.10 | 8,541.10 | 686.5M |
| 2025-06-30 | 8,514.20 | 8,576.70 | 8,514.20 | 8,542.30 | 822.4M |
| 2025-06-27 | 8,551.10 | 8,605.70 | 8,514.20 | 8,514.20 | 819.6M |
| 2025-06-26 | 8,559.20 | 8,560.40 | 8,533.00 | 8,550.80 | 704.1M |
| 2025-06-25 | 8,555.50 | 8,577.30 | 8,547.20 | 8,559.20 | 645.7M |
| 2025-06-24 | 8,474.90 | 8,574.00 | 8,474.90 | 8,555.50 | 685.4M |
| 2025-06-23 | 8,505.50 | 8,505.50 | 8,421.10 | 8,474.90 | 619.8M |
| 2025-06-20 | 8,523.70 | 8,526.50 | 8,462.70 | 8,505.50 | 1,873.1M |
| 2025-06-19 | 8,531.20 | 8,540.30 | 8,504.70 | 8,523.70 | 755.5M |
| 2025-06-18 | 8,541.30 | 8,553.00 | 8,520.00 | 8,531.20 | 699.8M |
| 2025-06-17 | 8,548.40 | 8,566.80 | 8,525.00 | 8,541.30 | 706.5M |
| 2025-06-16 | 8,547.40 | 8,579.10 | 8,538.60 | 8,548.40 | 755.3M |
| 2025-06-13 | 8,565.10 | 8,577.40 | 8,525.40 | 8,547.40 | 774.6M |
| 2025-06-12 | 8,592.10 | 8,617.80 | 8,565.10 | 8,565.10 | 960.1M |
| 2025-06-11 | 8,587.20 | 8,639.10 | 8,587.20 | 8,592.10 | 726.5M |
| 2025-06-10 | 8,515.70 | 8,592.00 | 8,515.70 | 8,587.20 | 750.9M |
| 2025-06-06 | 8,538.90 | 8,555.60 | 8,515.70 | 8,515.70 | 588.3M |
| 2025-06-05 | 8,541.80 | 8,567.30 | 8,526.90 | 8,538.90 | 694.4M |
| 2025-06-04 | 8,466.70 | 8,546.50 | 8,466.70 | 8,541.80 | 768.8M |
| 2025-06-03 | 8,414.10 | 8,479.50 | 8,414.10 | 8,466.70 | 692.3M |
| 2025-06-02 | 8,434.70 | 8,435.50 | 8,401.10 | 8,414.10 | 581.6M |
| 2025-05-30 | 8,409.80 | 8,439.80 | 8,380.30 | 8,434.70 | 2,254.7M |
| 2025-05-29 | 8,396.90 | 8,427.30 | 8,392.10 | 8,409.80 | 635.0M |
| 2025-05-28 | 8,405.70 | 8,453.00 | 8,392.40 | 8,396.90 | 628.5M |
| 2025-05-27 | 8,361.00 | 8,407.60 | 8,355.90 | 8,407.60 | 540.1M |
| 2025-05-26 | 8,360.70 | 8,369.30 | 8,345.50 | 8,361.00 | 502.9M |
| 2025-05-23 | 8,348.70 | 8,380.60 | 8,339.60 | 8,360.90 | 552.5M |
| 2025-05-22 | 8,386.80 | 8,386.80 | 8,311.40 | 8,348.70 | 626.9M |
| 2025-05-21 | 8,343.30 | 8,422.90 | 8,343.30 | 8,386.80 | 648.0M |
| 2025-05-20 | 8,295.10 | 8,364.50 | 8,295.10 | 8,343.30 | 641.0M |
| 2025-05-19 | 8,343.70 | 8,344.80 | 8,284.00 | 8,295.10 | 626.3M |
| 2025-05-16 | 8,297.50 | 8,398.20 | 8,297.50 | 8,343.70 | 762.7M |
| 2025-05-15 | 8,279.60 | 8,303.10 | 8,257.40 | 8,297.50 | 753.0M |
| 2025-05-14 | 8,269.00 | 8,279.60 | 8,247.00 | 8,279.60 | 732.5M |
| 2025-05-13 | 8,233.50 | 8,314.00 | 8,233.50 | 8,269.00 | 924.4M |
| 2025-05-12 | 8,231.20 | 8,279.30 | 8,231.20 | 8,233.50 | 661.8M |
| 2025-05-09 | 8,191.70 | 8,242.90 | 8,183.30 | 8,231.20 | 802.0M |
| 2025-05-08 | 8,178.30 | 8,211.20 | 8,154.80 | 8,191.70 | 763.1M |
| 2025-05-07 | 8,151.40 | 8,191.40 | 8,151.40 | 8,178.30 | 886.6M |
| 2025-05-06 | 8,157.70 | 8,168.90 | 8,138.40 | 8,151.40 | 609.6M |
| 2025-05-05 | 8,238.00 | 8,240.50 | 8,157.70 | 8,157.80 | 637.0M |
| 2025-05-02 | 8,145.60 | 8,239.60 | 8,129.80 | 8,238.00 | 772.2M |
| 2025-05-01 | 8,126.20 | 8,152.50 | 8,109.70 | 8,145.60 | 676.7M |
| 2025-04-30 | 8,070.60 | 8,126.20 | 8,069.10 | 8,126.20 | 889.5M |
| 2025-04-29 | 7,997.10 | 8,076.70 | 7,997.10 | 8,070.60 | 710.8M |
| 2025-04-28 | 7,968.20 | 8,051.80 | 7,968.20 | 7,997.10 | 769.0M |
| 2025-04-24 | 7,920.50 | 7,983.80 | 7,920.50 | 7,968.20 | 639.1M |
| 2025-04-23 | 7,816.70 | 7,961.80 | 7,816.70 | 7,920.50 | 1,008.2M |
| 2025-04-22 | 7,819.10 | 7,822.40 | 7,745.10 | 7,816.70 | 653.9M |
| 2025-04-17 | 7,758.90 | 7,819.10 | 7,757.40 | 7,819.10 | 679.5M |
| 2025-04-16 | 7,761.70 | 7,791.40 | 7,747.50 | 7,758.90 | 730.5M |
| 2025-04-15 | 7,748.60 | 7,798.70 | 7,743.60 | 7,761.70 | 676.7M |
| 2025-04-14 | 7,646.50 | 7,764.10 | 7,646.50 | 7,748.60 | 661.2M |
| 2025-04-11 | 7,709.60 | 7,709.60 | 7,524.50 | 7,646.50 | 834.8M |
| 2025-04-10 | 7,375.00 | 7,842.90 | 7,375.00 | 7,709.60 | 1,010.1M |
| 2025-04-09 | 7,510.00 | 7,510.00 | 7,349.00 | 7,375.00 | 939.8M |
| 2025-04-08 | 7,343.30 | 7,510.00 | 7,343.30 | 7,510.00 | 1,017.1M |
| 2025-04-07 | 7,667.80 | 7,667.80 | 7,169.20 | 7,343.30 | 1,507.2M |
| 2025-04-04 | 7,859.70 | 7,859.70 | 7,664.20 | 7,667.80 | 960.9M |
| 2025-04-03 | 7,934.50 | 7,934.50 | 7,768.00 | 7,859.70 | 800.6M |
| 2025-04-02 | 7,925.20 | 7,978.40 | 7,925.20 | 7,934.50 | 649.3M |
| 2025-04-01 | 7,843.40 | 7,925.20 | 7,843.40 | 7,925.20 | 632.7M |
| 2025-03-31 | 7,982.00 | 7,982.00 | 7,843.00 | 7,843.40 | 812.6M |
| 2025-03-28 | 7,969.00 | 8,001.00 | 7,941.50 | 7,982.00 | 600.3M |
| 2025-03-27 | 7,999.00 | 7,999.00 | 7,936.20 | 7,969.00 | 715.8M |
| 2025-03-26 | 7,942.50 | 8,014.90 | 7,942.50 | 7,999.00 | 710.6M |
| 2025-03-25 | 7,936.90 | 7,994.00 | 7,936.90 | 7,942.50 | 651.4M |
| 2025-03-24 | 7,931.20 | 7,939.20 | 7,899.50 | 7,936.90 | 633.3M |
| 2025-03-21 | 7,918.90 | 7,962.60 | 7,905.10 | 7,931.20 | 2,217.5M |
| 2025-03-20 | 7,828.30 | 7,931.20 | 7,828.30 | 7,918.90 | 1,030.2M |
| 2025-03-19 | 7,860.40 | 7,868.50 | 7,808.80 | 7,828.30 | 756.8M |
| 2025-03-18 | 7,854.10 | 7,922.90 | 7,850.00 | 7,860.40 | 700.5M |
| 2025-03-17 | 7,792.30 | 7,858.50 | 7,792.30 | 7,854.10 | 648.3M |
| 2025-03-14 | 7,749.10 | 7,795.30 | 7,740.10 | 7,789.70 | 710.1M |
| 2025-03-13 | 7,786.20 | 7,821.10 | 7,746.40 | 7,749.10 | 821.8M |
| 2025-03-12 | 7,890.10 | 7,890.10 | 7,733.50 | 7,786.20 | 952.2M |
| 2025-03-11 | 7,962.30 | 7,962.30 | 7,818.30 | 7,890.10 | 1,149.1M |
| 2025-03-10 | 7,948.20 | 7,978.60 | 7,948.10 | 7,962.30 | 555.9M |
| 2025-03-07 | 8,094.70 | 8,094.70 | 7,946.40 | 7,948.20 | 672.9M |
| 2025-03-06 | 8,141.10 | 8,179.70 | 8,076.40 | 8,094.70 | 732.1M |
| 2025-03-05 | 8,198.10 | 8,198.10 | 8,096.00 | 8,141.10 | 736.5M |
| 2025-03-04 | 8,245.70 | 8,245.70 | 8,150.20 | 8,198.10 | 706.0M |
| 2025-03-03 | 8,172.40 | 8,251.90 | 8,172.40 | 8,245.70 | 707.2M |
| 2025-02-28 | 8,268.20 | 8,268.20 | 8,155.50 | 8,172.40 | 1,960.9M |
| 2025-02-27 | 8,240.70 | 8,300.00 | 8,240.70 | 8,268.20 | 694.1M |
| 2025-02-26 | 8,251.90 | 8,251.90 | 8,210.10 | 8,240.70 | 694.7M |
| 2025-02-25 | 8,308.20 | 8,308.20 | 8,227.60 | 8,251.90 | 754.1M |
| 2025-02-24 | 8,296.20 | 8,310.00 | 8,216.30 | 8,308.20 | 762.7M |
| 2025-02-21 | 8,322.80 | 8,354.00 | 8,289.70 | 8,296.20 | 698.4M |
| 2025-02-20 | 8,419.20 | 8,419.20 | 8,287.80 | 8,322.80 | 893.6M |
| 2025-02-19 | 8,481.00 | 8,482.00 | 8,389.40 | 8,419.20 | 757.3M |
| 2025-02-18 | 8,537.10 | 8,544.70 | 8,468.70 | 8,481.00 | 631.3M |
| 2025-02-17 | 8,555.80 | 8,555.80 | 8,480.20 | 8,537.10 | 659.4M |
| 2025-02-14 | 8,540.00 | 8,615.20 | 8,540.00 | 8,555.80 | 750.9M |
| 2025-02-13 | 8,535.30 | 8,575.20 | 8,534.60 | 8,540.00 | 776.0M |
| 2025-02-12 | 8,484.00 | 8,535.30 | 8,469.70 | 8,535.30 | 683.6M |
| 2025-02-11 | 8,482.80 | 8,515.30 | 8,480.60 | 8,484.00 | 670.1M |
| 2025-02-10 | 8,511.40 | 8,511.40 | 8,445.30 | 8,482.80 | 477.7M |
| 2025-02-07 | 8,520.70 | 8,532.60 | 8,498.70 | 8,511.40 | 485.0M |
| 2025-02-06 | 8,416.90 | 8,523.20 | 8,416.90 | 8,520.70 | 616.8M |
| 2025-02-05 | 8,374.00 | 8,441.20 | 8,374.00 | 8,416.90 | 618.2M |
| 2025-02-04 | 8,379.40 | 8,446.80 | 8,374.00 | 8,374.00 | 565.5M |
| 2025-02-03 | 8,532.30 | 8,532.30 | 8,353.90 | 8,379.40 | 598.2M |
| 2025-01-31 | 8,493.70 | 8,566.90 | 8,493.70 | 8,532.30 | 738.3M |
| 2025-01-30 | 8,447.00 | 8,515.70 | 8,444.10 | 8,493.70 | 600.9M |
| 2025-01-29 | 8,401.40 | 8,481.60 | 8,396.40 | 8,447.00 | 589.1M |
| 2025-01-28 | 8,408.90 | 8,427.10 | 8,386.50 | 8,399.10 | 607.9M |
| 2025-01-24 | 8,378.70 | 8,421.10 | 8,378.70 | 8,408.90 | 434.7M |
| 2025-01-23 | 8,429.80 | 8,429.80 | 8,366.00 | 8,378.70 | 543.7M |
| 2025-01-22 | 8,402.40 | 8,455.60 | 8,396.30 | 8,429.80 | 558.0M |
| 2025-01-21 | 8,347.40 | 8,453.30 | 8,347.40 | 8,402.40 | 502.8M |
| 2025-01-20 | 8,310.40 | 8,356.40 | 8,310.40 | 8,347.40 | 470.5M |
| 2025-01-17 | 8,327.00 | 8,346.80 | 8,303.00 | 8,310.40 | 525.9M |
| 2025-01-16 | 8,213.30 | 8,345.60 | 8,213.30 | 8,327.00 | 527.2M |
| 2025-01-15 | 8,231.00 | 8,263.50 | 8,212.90 | 8,213.30 | 502.7M |
| 2025-01-14 | 8,191.90 | 8,253.80 | 8,191.90 | 8,231.00 | 525.5M |
| 2025-01-13 | 8,294.10 | 8,294.10 | 8,160.70 | 8,191.90 | 523.2M |
| 2025-01-10 | 8,329.20 | 8,356.20 | 8,262.20 | 8,294.10 | 525.9M |
| 2025-01-09 | 8,349.10 | 8,349.10 | 8,291.90 | 8,329.20 | 561.9M |
| 2025-01-08 | 8,285.10 | 8,370.70 | 8,262.30 | 8,349.10 | 488.8M |
| 2025-01-07 | 8,257.40 | 8,297.60 | 8,257.40 | 8,285.10 | 424.3M |
| 2025-01-06 | 8,250.50 | 8,292.30 | 8,242.40 | 8,257.40 | 452.4M |
| 2025-01-03 | 8,201.20 | 8,263.90 | 8,200.20 | 8,250.50 | 329.1M |
| 2025-01-02 | 8,159.10 | 8,204.20 | 8,146.60 | 8,201.20 | 304.4M |