8,802.20
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 | 8,814.80 | 8,844.00 | 8,795.80 | 8,802.20 | 1,165.6M |
| 2025-09-29 | 8,741.50 | 8,822.60 | 8,741.50 | 8,814.80 | 765.7M |
| 2025-09-26 | 8,725.30 | 8,747.90 | 8,698.90 | 8,741.50 | 1,051.0M |
| 2025-09-25 | 8,717.60 | 8,745.90 | 8,690.80 | 8,725.30 | 958.8M |
| 2025-09-24 | 8,797.20 | 8,797.20 | 8,697.10 | 8,717.60 | 924.0M |
| 2025-09-23 | 8,760.90 | 8,826.30 | 8,760.90 | 8,797.20 | 1,032.8M |
| 2025-09-22 | 8,725.20 | 8,794.90 | 8,725.20 | 8,760.90 | 807.1M |
| 2025-09-19 | 8,698.60 | 8,773.50 | 8,698.60 | 8,725.20 | 3,903.8M |
| 2025-09-18 | 8,766.80 | 8,766.80 | 8,687.80 | 8,698.60 | 989.2M |
| 2025-09-17 | 8,824.10 | 8,824.10 | 8,752.20 | 8,766.80 | 926.6M |
| 2025-09-16 | 8,798.80 | 8,834.50 | 8,798.80 | 8,824.10 | 871.3M |
| 2025-09-15 | 8,809.90 | 8,809.90 | 8,739.80 | 8,798.80 | 814.1M |
| 2025-09-12 | 8,751.60 | 8,833.30 | 8,751.60 | 8,809.90 | 813.9M |
| 2025-09-11 | 8,775.00 | 8,775.00 | 8,730.00 | 8,751.60 | 987.8M |
| 2025-09-10 | 8,751.40 | 8,781.90 | 8,737.70 | 8,775.00 | 1,205.9M |
| 2025-09-09 | 8,796.60 | 8,796.60 | 8,731.50 | 8,751.40 | 920.2M |
| 2025-09-08 | 8,814.70 | 8,814.70 | 8,773.90 | 8,796.60 | 838.2M |
| 2025-09-05 | 8,770.30 | 8,823.40 | 8,770.30 | 8,814.70 | 831.6M |
| 2025-09-04 | 8,686.40 | 8,775.40 | 8,686.40 | 8,770.30 | 979.4M |
| 2025-09-03 | 8,844.60 | 8,844.60 | 8,679.40 | 8,686.40 | 994.6M |
| 2025-09-02 | 8,871.10 | 8,871.80 | 8,836.10 | 8,844.60 | 718.1M |
| 2025-09-01 | 8,913.90 | 8,913.90 | 8,851.10 | 8,871.10 | 818.7M |
| 2025-08-29 | 8,919.60 | 8,931.20 | 8,889.80 | 8,913.90 | 1,259.6M |
| 2025-08-28 | 8,903.30 | 8,919.60 | 8,888.90 | 8,919.60 | 1,124.7M |
| 2025-08-27 | 8,879.20 | 8,907.30 | 8,878.30 | 8,903.30 | 1,184.2M |
| 2025-08-26 | 8,912.90 | 8,925.90 | 8,860.10 | 8,879.20 | 1,542.2M |
| 2025-08-25 | 8,904.70 | 8,992.00 | 8,904.70 | 8,912.90 | 1,038.7M |
| 2025-08-22 | 8,954.40 | 8,959.90 | 8,904.70 | 8,904.70 | 1,088.1M |
| 2025-08-21 | 8,853.70 | 8,954.40 | 8,853.70 | 8,954.40 | 1,078.8M |
| 2025-08-20 | 8,837.50 | 8,885.40 | 8,798.40 | 8,853.70 | 1,041.3M |
| 2025-08-19 | 8,898.20 | 8,898.20 | 8,828.90 | 8,837.50 | 869.8M |
| 2025-08-18 | 8,879.20 | 8,901.60 | 8,853.40 | 8,898.20 | 745.9M |
| 2025-08-15 | 8,812.60 | 8,879.20 | 8,805.10 | 8,879.20 | 822.8M |
| 2025-08-14 | 8,770.00 | 8,840.10 | 8,770.00 | 8,815.30 | 915.1M |
| 2025-08-13 | 8,821.10 | 8,831.00 | 8,758.50 | 8,770.00 | 832.1M |
| 2025-08-12 | 8,785.80 | 8,825.50 | 8,769.70 | 8,821.10 | 931.1M |
| 2025-08-11 | 8,748.30 | 8,792.80 | 8,748.30 | 8,785.80 | 856.4M |
| 2025-08-08 | 8,772.40 | 8,772.40 | 8,731.70 | 8,748.20 | 830.2M |
| 2025-08-07 | 8,782.50 | 8,784.90 | 8,759.30 | 8,772.40 | 857.5M |
| 2025-08-06 | 8,707.90 | 8,787.40 | 8,707.90 | 8,782.60 | 873.1M |
| 2025-08-05 | 8,602.30 | 8,711.60 | 8,602.30 | 8,707.90 | 839.1M |
| 2025-08-04 | 8,599.20 | 8,605.00 | 8,568.50 | 8,602.30 | 694.5M |
| 2025-08-01 | 8,679.40 | 8,679.40 | 8,589.10 | 8,599.20 | 834.7M |
| 2025-07-31 | 8,693.00 | 8,693.00 | 8,637.90 | 8,679.40 | 1,010.1M |
| 2025-07-30 | 8,640.10 | 8,708.80 | 8,626.10 | 8,693.00 | 920.2M |
| 2025-07-29 | 8,635.60 | 8,641.90 | 8,581.50 | 8,641.90 | 823.4M |
| 2025-07-28 | 8,606.50 | 8,643.90 | 8,606.50 | 8,635.60 | 934.7M |
| 2025-07-25 | 8,649.40 | 8,649.40 | 8,598.10 | 8,606.30 | 813.0M |
| 2025-07-24 | 8,675.10 | 8,696.80 | 8,638.40 | 8,649.40 | 1,156.4M |
| 2025-07-23 | 8,616.20 | 8,685.80 | 8,616.20 | 8,675.10 | 900.0M |
| 2025-07-22 | 8,606.00 | 8,651.50 | 8,591.90 | 8,616.20 | 955.4M |
| 2025-07-21 | 8,688.40 | 8,688.40 | 8,586.10 | 8,606.00 | 737.7M |
| 2025-07-18 | 8,575.20 | 8,708.90 | 8,575.20 | 8,690.60 | 952.2M |
| 2025-07-17 | 8,500.00 | 8,577.30 | 8,500.00 | 8,575.20 | 958.2M |
| 2025-07-16 | 8,565.50 | 8,565.50 | 8,481.10 | 8,500.00 | 764.8M |
| 2025-07-15 | 8,505.70 | 8,567.70 | 8,505.70 | 8,565.50 | 797.7M |
| 2025-07-14 | 8,512.70 | 8,527.00 | 8,492.40 | 8,505.70 | 745.9M |
| 2025-07-11 | 8,521.30 | 8,551.70 | 8,501.10 | 8,512.20 | 775.4M |
| 2025-07-10 | 8,470.60 | 8,541.30 | 8,470.60 | 8,521.30 | 728.3M |
| 2025-07-09 | 8,521.30 | 8,521.30 | 8,462.60 | 8,470.60 | 934.1M |
| 2025-07-08 | 8,518.20 | 8,539.40 | 8,479.70 | 8,521.30 | 1,053.2M |
| 2025-07-07 | 8,533.50 | 8,546.30 | 8,502.50 | 8,518.40 | 656.2M |
| 2025-07-04 | 8,526.40 | 8,547.30 | 8,520.80 | 8,533.50 | 681.1M |
| 2025-07-03 | 8,526.90 | 8,552.80 | 8,474.50 | 8,526.40 | 946.0M |
| 2025-07-02 | 8,473.80 | 8,542.10 | 8,469.00 | 8,527.20 | 1,015.5M |
| 2025-07-01 | 8,474.10 | 8,507.70 | 8,473.80 | 8,473.80 | 1,079.6M |
| 2025-06-30 | 8,447.30 | 8,507.70 | 8,447.30 | 8,474.10 | 1,238.4M |
| 2025-06-27 | 8,480.90 | 8,536.40 | 8,447.30 | 8,447.30 | 1,154.6M |
| 2025-06-26 | 8,486.70 | 8,489.80 | 8,462.30 | 8,480.90 | 985.7M |
| 2025-06-25 | 8,481.60 | 8,504.00 | 8,475.00 | 8,486.70 | 921.9M |
| 2025-06-24 | 8,401.50 | 8,499.30 | 8,401.50 | 8,481.60 | 909.8M |
| 2025-06-23 | 8,433.80 | 8,433.80 | 8,349.00 | 8,401.50 | 834.8M |
| 2025-06-20 | 8,451.50 | 8,454.10 | 8,392.10 | 8,433.80 | 2,304.0M |
| 2025-06-19 | 8,460.90 | 8,467.20 | 8,433.90 | 8,451.50 | 987.1M |
| 2025-06-18 | 8,472.20 | 8,482.70 | 8,451.30 | 8,460.90 | 946.1M |
| 2025-06-17 | 8,477.00 | 8,497.50 | 8,456.70 | 8,472.20 | 961.0M |
| 2025-06-16 | 8,474.80 | 8,507.00 | 8,466.80 | 8,477.00 | 1,030.8M |
| 2025-06-13 | 8,495.10 | 8,506.60 | 8,453.40 | 8,474.60 | 1,070.4M |
| 2025-06-12 | 8,519.60 | 8,545.80 | 8,495.10 | 8,495.10 | 1,303.3M |
| 2025-06-11 | 8,515.50 | 8,565.80 | 8,515.50 | 8,519.60 | 998.1M |
| 2025-06-10 | 8,446.40 | 8,520.50 | 8,446.40 | 8,515.50 | 1,157.5M |
| 2025-06-06 | 8,471.50 | 8,486.80 | 8,446.40 | 8,446.40 | 800.7M |
| 2025-06-05 | 8,473.40 | 8,498.60 | 8,460.00 | 8,471.50 | 939.9M |
| 2025-06-04 | 8,397.70 | 8,477.60 | 8,397.70 | 8,473.40 | 1,028.4M |
| 2025-06-03 | 8,346.00 | 8,410.90 | 8,346.00 | 8,397.70 | 889.7M |
| 2025-06-02 | 8,367.20 | 8,367.90 | 8,333.70 | 8,346.00 | 774.4M |
| 2025-05-30 | 8,341.50 | 8,372.60 | 8,313.00 | 8,367.20 | 2,687.5M |
| 2025-05-29 | 8,329.30 | 8,358.70 | 8,325.20 | 8,341.50 | 841.1M |
| 2025-05-28 | 8,337.00 | 8,384.10 | 8,324.50 | 8,329.30 | 835.8M |
| 2025-05-27 | 8,294.00 | 8,338.80 | 8,288.50 | 8,338.80 | 692.5M |
| 2025-05-26 | 8,293.80 | 8,302.60 | 8,279.70 | 8,294.00 | 688.9M |
| 2025-05-23 | 8,280.30 | 8,312.30 | 8,271.50 | 8,294.00 | 751.6M |
| 2025-05-22 | 8,316.90 | 8,316.90 | 8,243.20 | 8,280.30 | 1,096.7M |
| 2025-05-21 | 8,274.50 | 8,352.10 | 8,274.50 | 8,316.90 | 828.1M |
| 2025-05-20 | 8,227.80 | 8,295.70 | 8,227.80 | 8,274.50 | 818.8M |
| 2025-05-19 | 8,277.40 | 8,277.40 | 8,216.90 | 8,227.80 | 776.2M |
| 2025-05-16 | 8,230.40 | 8,329.50 | 8,230.40 | 8,277.40 | 914.5M |
| 2025-05-15 | 8,215.40 | 8,236.20 | 8,193.10 | 8,230.40 | 909.4M |
| 2025-05-14 | 8,205.80 | 8,215.40 | 8,185.20 | 8,215.40 | 874.5M |
| 2025-05-13 | 8,170.50 | 8,250.00 | 8,170.50 | 8,205.80 | 1,177.7M |
| 2025-05-12 | 8,169.30 | 8,215.70 | 8,169.30 | 8,170.50 | 852.4M |
| 2025-05-09 | 8,130.50 | 8,180.00 | 8,122.40 | 8,169.30 | 966.9M |
| 2025-05-08 | 8,115.60 | 8,149.50 | 8,093.50 | 8,130.50 | 923.8M |
| 2025-05-07 | 8,086.20 | 8,127.80 | 8,086.20 | 8,115.60 | 1,089.2M |
| 2025-05-06 | 8,090.30 | 8,102.70 | 8,072.30 | 8,086.20 | 788.6M |
| 2025-05-05 | 8,170.30 | 8,172.80 | 8,090.10 | 8,090.30 | 802.2M |
| 2025-05-02 | 8,079.90 | 8,171.50 | 8,064.00 | 8,170.30 | 952.4M |
| 2025-05-01 | 8,060.90 | 8,087.00 | 8,045.10 | 8,079.90 | 899.2M |
| 2025-04-30 | 8,006.80 | 8,060.90 | 8,005.60 | 8,060.90 | 1,104.6M |
| 2025-04-29 | 7,930.70 | 8,011.60 | 7,930.70 | 8,006.80 | 918.6M |
| 2025-04-28 | 7,903.00 | 7,984.70 | 7,903.00 | 7,930.70 | 979.4M |
| 2025-04-24 | 7,855.30 | 7,918.00 | 7,855.30 | 7,903.00 | 838.0M |
| 2025-04-23 | 7,752.80 | 7,894.40 | 7,752.80 | 7,855.30 | 1,258.2M |
| 2025-04-22 | 7,755.40 | 7,757.80 | 7,683.00 | 7,752.80 | 847.6M |
| 2025-04-17 | 7,695.30 | 7,755.40 | 7,693.80 | 7,755.40 | 892.4M |
| 2025-04-16 | 7,698.60 | 7,726.90 | 7,684.70 | 7,695.30 | 989.0M |
| 2025-04-15 | 7,685.40 | 7,734.20 | 7,680.80 | 7,698.60 | 849.2M |
| 2025-04-14 | 7,583.50 | 7,700.30 | 7,583.50 | 7,685.40 | 833.2M |
| 2025-04-11 | 7,644.60 | 7,644.60 | 7,462.90 | 7,583.50 | 1,020.3M |
| 2025-04-10 | 7,309.40 | 7,772.80 | 7,309.40 | 7,644.60 | 1,255.3M |
| 2025-04-09 | 7,446.60 | 7,446.60 | 7,286.80 | 7,309.40 | 1,160.5M |
| 2025-04-08 | 7,280.80 | 7,446.60 | 7,280.80 | 7,446.60 | 1,225.8M |
| 2025-04-07 | 7,601.80 | 7,601.80 | 7,107.60 | 7,280.80 | 1,908.3M |
| 2025-04-04 | 7,794.00 | 7,794.00 | 7,598.20 | 7,601.80 | 1,183.1M |
| 2025-04-03 | 7,868.20 | 7,868.20 | 7,703.90 | 7,794.00 | 991.8M |
| 2025-04-02 | 7,859.90 | 7,912.20 | 7,859.90 | 7,868.20 | 862.5M |
| 2025-04-01 | 7,782.10 | 7,859.90 | 7,782.10 | 7,859.90 | 814.0M |
| 2025-03-31 | 7,919.70 | 7,919.70 | 7,781.50 | 7,782.10 | 1,039.8M |
| 2025-03-28 | 7,905.80 | 7,937.90 | 7,878.90 | 7,919.70 | 802.6M |
| 2025-03-27 | 7,936.80 | 7,936.80 | 7,874.60 | 7,905.80 | 879.3M |
| 2025-03-26 | 7,880.80 | 7,951.90 | 7,880.80 | 7,936.80 | 898.5M |
| 2025-03-25 | 7,875.10 | 7,931.80 | 7,875.10 | 7,880.80 | 856.8M |
| 2025-03-24 | 7,871.80 | 7,877.90 | 7,840.40 | 7,875.10 | 828.4M |
| 2025-03-21 | 7,857.90 | 7,901.90 | 7,844.30 | 7,871.80 | 3,486.6M |
| 2025-03-20 | 7,767.70 | 7,870.10 | 7,767.70 | 7,857.90 | 1,295.0M |
| 2025-03-19 | 7,799.30 | 7,807.70 | 7,748.90 | 7,767.70 | 1,061.8M |
| 2025-03-18 | 7,791.30 | 7,860.10 | 7,789.30 | 7,799.30 | 919.0M |
| 2025-03-17 | 7,728.80 | 7,795.40 | 7,728.80 | 7,791.30 | 913.1M |
| 2025-03-14 | 7,684.90 | 7,732.10 | 7,676.40 | 7,726.80 | 951.9M |
| 2025-03-13 | 7,720.20 | 7,755.90 | 7,682.50 | 7,684.90 | 1,020.8M |
| 2025-03-12 | 7,821.60 | 7,821.60 | 7,668.80 | 7,720.20 | 1,217.4M |
| 2025-03-11 | 7,896.70 | 7,896.70 | 7,751.00 | 7,821.60 | 1,448.9M |
| 2025-03-10 | 7,882.30 | 7,912.10 | 7,882.30 | 7,896.70 | 756.8M |
| 2025-03-07 | 8,026.20 | 8,026.20 | 7,880.60 | 7,882.30 | 882.2M |
| 2025-03-06 | 8,070.30 | 8,107.50 | 8,008.70 | 8,026.20 | 920.8M |
| 2025-03-05 | 8,126.30 | 8,126.30 | 8,025.20 | 8,070.30 | 1,000.9M |
| 2025-03-04 | 8,176.20 | 8,176.20 | 8,080.00 | 8,126.30 | 959.7M |
| 2025-03-03 | 8,103.90 | 8,182.30 | 8,103.90 | 8,176.20 | 945.2M |
| 2025-02-28 | 8,200.40 | 8,200.40 | 8,088.10 | 8,103.90 | 2,439.3M |
| 2025-02-27 | 8,172.00 | 8,232.50 | 8,172.00 | 8,200.40 | 951.7M |
| 2025-02-26 | 8,183.80 | 8,183.80 | 8,141.50 | 8,172.00 | 1,003.0M |
| 2025-02-25 | 8,240.40 | 8,240.40 | 8,160.40 | 8,183.80 | 975.3M |
| 2025-02-24 | 8,231.40 | 8,242.30 | 8,152.10 | 8,240.40 | 966.4M |
| 2025-02-21 | 8,256.70 | 8,288.20 | 8,225.50 | 8,231.40 | 909.9M |
| 2025-02-20 | 8,350.90 | 8,350.90 | 8,221.40 | 8,256.70 | 1,211.9M |
| 2025-02-19 | 8,411.90 | 8,412.90 | 8,322.60 | 8,350.90 | 972.6M |
| 2025-02-18 | 8,466.80 | 8,474.10 | 8,399.80 | 8,411.90 | 846.7M |
| 2025-02-17 | 8,482.60 | 8,482.60 | 8,410.40 | 8,466.80 | 839.8M |
| 2025-02-14 | 8,465.80 | 8,540.20 | 8,465.80 | 8,482.60 | 1,001.0M |
| 2025-02-13 | 8,460.40 | 8,500.40 | 8,460.40 | 8,465.80 | 986.8M |
| 2025-02-12 | 8,412.20 | 8,460.40 | 8,397.40 | 8,460.40 | 980.6M |
| 2025-02-11 | 8,411.60 | 8,442.70 | 8,408.80 | 8,412.20 | 919.4M |
| 2025-02-10 | 8,440.30 | 8,440.30 | 8,375.50 | 8,411.60 | 639.0M |
| 2025-02-07 | 8,448.50 | 8,460.70 | 8,427.40 | 8,440.30 | 734.9M |
| 2025-02-06 | 8,347.10 | 8,451.10 | 8,347.10 | 8,448.50 | 775.3M |
| 2025-02-05 | 8,303.40 | 8,370.30 | 8,303.40 | 8,347.10 | 845.8M |
| 2025-02-04 | 8,307.30 | 8,374.10 | 8,303.40 | 8,303.40 | 758.1M |
| 2025-02-03 | 8,460.40 | 8,460.40 | 8,283.70 | 8,307.30 | 867.4M |
| 2025-01-31 | 8,419.00 | 8,493.30 | 8,419.00 | 8,460.40 | 989.2M |
| 2025-01-30 | 8,373.90 | 8,440.90 | 8,371.30 | 8,419.00 | 818.1M |
| 2025-01-29 | 8,327.00 | 8,406.80 | 8,322.30 | 8,373.90 | 859.9M |
| 2025-01-28 | 8,338.40 | 8,352.40 | 8,311.80 | 8,324.80 | 895.1M |
| 2025-01-24 | 8,309.00 | 8,351.00 | 8,309.00 | 8,338.40 | 618.2M |
| 2025-01-23 | 8,359.20 | 8,359.20 | 8,296.10 | 8,309.00 | 762.9M |
| 2025-01-22 | 8,333.10 | 8,385.20 | 8,327.30 | 8,359.20 | 920.9M |
| 2025-01-21 | 8,278.30 | 8,381.10 | 8,278.30 | 8,333.10 | 728.7M |
| 2025-01-20 | 8,242.50 | 8,287.00 | 8,242.50 | 8,278.30 | 671.6M |
| 2025-01-17 | 8,256.50 | 8,277.40 | 8,235.20 | 8,242.50 | 751.9M |
| 2025-01-16 | 8,145.60 | 8,275.90 | 8,145.60 | 8,256.50 | 720.1M |
| 2025-01-15 | 8,162.30 | 8,195.20 | 8,145.30 | 8,145.60 | 773.2M |
| 2025-01-14 | 8,124.70 | 8,185.00 | 8,124.70 | 8,162.30 | 699.4M |
| 2025-01-13 | 8,227.60 | 8,227.60 | 8,094.60 | 8,124.70 | 689.5M |
| 2025-01-10 | 8,262.20 | 8,288.90 | 8,196.60 | 8,227.60 | 662.7M |
| 2025-01-09 | 8,284.00 | 8,284.00 | 8,226.40 | 8,262.20 | 749.9M |
| 2025-01-08 | 8,222.90 | 8,304.10 | 8,199.30 | 8,284.00 | 753.6M |
| 2025-01-07 | 8,194.50 | 8,234.00 | 8,194.50 | 8,222.90 | 665.2M |
| 2025-01-06 | 8,188.90 | 8,229.50 | 8,181.10 | 8,194.50 | 686.6M |
| 2025-01-03 | 8,140.50 | 8,202.30 | 8,139.70 | 8,188.90 | 543.6M |
| 2025-01-02 | 8,098.90 | 8,143.20 | 8,085.00 | 8,140.50 | 537.5M |