8,541.70
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 | 8,464.40 | 8,549.70 | 8,464.40 | 8,541.70 | 182.9M |
| 2025-09-26 | 8,445.80 | 8,476.50 | 8,419.20 | 8,464.40 | 267.5M |
| 2025-09-25 | 8,426.90 | 8,464.00 | 8,412.80 | 8,445.80 | 281.4M |
| 2025-09-24 | 8,515.50 | 8,515.50 | 8,408.10 | 8,426.90 | 259.7M |
| 2025-09-23 | 8,488.70 | 8,553.00 | 8,480.70 | 8,515.50 | 202.5M |
| 2025-09-22 | 8,461.60 | 8,527.40 | 8,461.60 | 8,488.70 | 171.0M |
| 2025-09-19 | 8,436.10 | 8,507.80 | 8,436.10 | 8,461.60 | 728.7M |
| 2025-09-18 | 8,527.90 | 8,527.90 | 8,436.10 | 8,436.10 | 342.9M |
| 2025-09-17 | 8,585.20 | 8,585.20 | 8,511.90 | 8,527.90 | 208.9M |
| 2025-09-16 | 8,573.20 | 8,599.50 | 8,571.90 | 8,585.20 | 197.0M |
| 2025-09-15 | 8,587.20 | 8,587.20 | 8,517.20 | 8,573.20 | 177.0M |
| 2025-09-12 | 8,528.70 | 8,612.20 | 8,528.70 | 8,587.20 | 213.9M |
| 2025-09-11 | 8,554.30 | 8,554.30 | 8,503.50 | 8,528.70 | 255.1M |
| 2025-09-10 | 8,508.40 | 8,561.40 | 8,505.70 | 8,554.30 | 231.5M |
| 2025-09-09 | 8,567.10 | 8,567.10 | 8,487.70 | 8,508.40 | 251.9M |
| 2025-09-08 | 8,590.30 | 8,590.30 | 8,540.20 | 8,567.10 | 193.7M |
| 2025-09-05 | 8,562.20 | 8,610.80 | 8,562.20 | 8,590.30 | 207.2M |
| 2025-09-04 | 8,466.10 | 8,568.20 | 8,466.10 | 8,562.20 | 258.1M |
| 2025-09-03 | 8,631.00 | 8,631.00 | 8,456.90 | 8,466.10 | 271.1M |
| 2025-09-02 | 8,648.10 | 8,656.10 | 8,611.60 | 8,631.00 | 184.4M |
| 2025-09-01 | 8,706.70 | 8,706.70 | 8,624.20 | 8,648.10 | 189.5M |
| 2025-08-29 | 8,722.70 | 8,731.30 | 8,686.50 | 8,706.70 | 409.8M |
| 2025-08-28 | 8,681.50 | 8,722.70 | 8,681.50 | 8,722.70 | 390.5M |
| 2025-08-27 | 8,673.10 | 8,693.80 | 8,661.80 | 8,681.50 | 306.6M |
| 2025-08-26 | 8,703.20 | 8,726.20 | 8,656.60 | 8,673.10 | 368.6M |
| 2025-08-25 | 8,725.80 | 8,802.40 | 8,697.30 | 8,703.20 | 249.9M |
| 2025-08-22 | 8,781.90 | 8,789.60 | 8,725.80 | 8,725.80 | 307.3M |
| 2025-08-21 | 8,686.50 | 8,781.90 | 8,686.50 | 8,781.90 | 308.2M |
| 2025-08-20 | 8,649.50 | 8,722.20 | 8,605.60 | 8,686.50 | 290.6M |
| 2025-08-19 | 8,725.50 | 8,725.50 | 8,642.30 | 8,649.50 | 255.5M |
| 2025-08-18 | 8,703.20 | 8,730.10 | 8,673.10 | 8,725.50 | 207.8M |
| 2025-08-15 | 8,637.30 | 8,703.20 | 8,627.70 | 8,703.20 | 238.8M |
| 2025-08-14 | 8,590.60 | 8,666.50 | 8,590.60 | 8,637.30 | 288.1M |
| 2025-08-13 | 8,659.70 | 8,668.90 | 8,580.70 | 8,590.60 | 234.7M |
| 2025-08-12 | 8,617.20 | 8,665.50 | 8,603.70 | 8,659.70 | 220.7M |
| 2025-08-11 | 8,585.10 | 8,622.30 | 8,579.90 | 8,617.20 | 183.6M |
| 2025-08-08 | 8,611.20 | 8,611.20 | 8,563.00 | 8,572.60 | 183.6M |
| 2025-08-07 | 8,633.00 | 8,633.00 | 8,601.20 | 8,611.20 | 198.4M |
| 2025-08-06 | 8,564.10 | 8,641.40 | 8,564.10 | 8,635.40 | 197.5M |
| 2025-08-05 | 8,469.40 | 8,568.60 | 8,469.40 | 8,564.10 | 182.3M |
| 2025-08-04 | 8,470.30 | 8,475.90 | 8,440.50 | 8,469.40 | 148.0M |
| 2025-08-01 | 8,562.20 | 8,562.20 | 8,465.00 | 8,470.30 | 181.9M |
| 2025-07-31 | 8,569.90 | 8,573.20 | 8,517.70 | 8,562.20 | 223.6M |
| 2025-07-30 | 8,515.40 | 8,587.60 | 8,495.60 | 8,569.90 | 215.0M |
| 2025-07-29 | 8,502.70 | 8,515.40 | 8,451.70 | 8,515.40 | 172.5M |
| 2025-07-28 | 8,465.30 | 8,506.30 | 8,465.30 | 8,502.70 | 164.5M |
| 2025-07-25 | 8,511.50 | 8,511.50 | 8,451.60 | 8,465.30 | 187.1M |
| 2025-07-24 | 8,537.00 | 8,563.30 | 8,498.20 | 8,511.50 | 240.3M |
| 2025-07-23 | 8,476.60 | 8,549.60 | 8,476.60 | 8,537.00 | 221.6M |
| 2025-07-22 | 8,479.70 | 8,528.60 | 8,451.40 | 8,476.60 | 191.2M |
| 2025-07-21 | 8,575.30 | 8,575.30 | 8,460.80 | 8,479.70 | 165.0M |
| 2025-07-18 | 8,461.50 | 8,600.80 | 8,461.50 | 8,578.10 | 240.2M |
| 2025-07-17 | 8,388.00 | 8,465.00 | 8,388.00 | 8,461.50 | 270.1M |
| 2025-07-16 | 8,461.20 | 8,461.20 | 8,374.00 | 8,388.00 | 204.6M |
| 2025-07-15 | 8,408.70 | 8,464.00 | 8,408.70 | 8,461.20 | 186.2M |
| 2025-07-14 | 8,420.90 | 8,437.70 | 8,403.90 | 8,408.70 | 154.8M |
| 2025-07-11 | 8,431.20 | 8,455.70 | 8,410.20 | 8,420.90 | 182.4M |
| 2025-07-10 | 8,378.70 | 8,458.60 | 8,378.70 | 8,431.20 | 163.9M |
| 2025-07-09 | 8,430.30 | 8,430.30 | 8,373.70 | 8,378.70 | 199.2M |
| 2025-07-08 | 8,429.40 | 8,451.60 | 8,387.90 | 8,430.30 | 220.9M |
| 2025-07-07 | 8,441.50 | 8,459.50 | 8,407.10 | 8,429.60 | 159.1M |
| 2025-07-04 | 8,440.90 | 8,454.10 | 8,425.20 | 8,441.50 | 170.9M |
| 2025-07-03 | 8,448.40 | 8,474.50 | 8,394.50 | 8,440.90 | 228.6M |
| 2025-07-02 | 8,388.70 | 8,464.20 | 8,378.10 | 8,448.40 | 300.3M |
| 2025-07-01 | 8,396.20 | 8,428.00 | 8,387.40 | 8,388.70 | 265.8M |
| 2025-06-30 | 8,371.80 | 8,434.40 | 8,371.80 | 8,396.20 | 326.7M |
| 2025-06-27 | 8,413.50 | 8,466.00 | 8,371.80 | 8,371.80 | 282.5M |
| 2025-06-26 | 8,430.30 | 8,430.30 | 8,401.30 | 8,413.50 | 260.1M |
| 2025-06-25 | 8,421.10 | 8,448.80 | 8,414.80 | 8,430.30 | 247.9M |
| 2025-06-24 | 8,332.50 | 8,439.90 | 8,332.50 | 8,421.10 | 238.2M |
| 2025-06-23 | 8,356.70 | 8,356.70 | 8,272.70 | 8,332.50 | 225.8M |
| 2025-06-20 | 8,382.30 | 8,385.70 | 8,309.30 | 8,356.70 | 818.7M |
| 2025-06-19 | 8,371.50 | 8,401.90 | 8,358.60 | 8,382.30 | 309.4M |
| 2025-06-18 | 8,378.80 | 8,393.30 | 8,352.90 | 8,371.50 | 294.4M |
| 2025-06-17 | 8,393.10 | 8,403.30 | 8,359.30 | 8,378.80 | 267.1M |
| 2025-06-16 | 8,386.20 | 8,416.70 | 8,371.20 | 8,393.10 | 296.0M |
| 2025-06-13 | 8,409.70 | 8,419.20 | 8,366.10 | 8,386.00 | 297.3M |
| 2025-06-12 | 8,446.40 | 8,466.80 | 8,409.70 | 8,409.70 | 340.5M |
| 2025-06-11 | 8,437.00 | 8,498.40 | 8,437.00 | 8,446.40 | 267.0M |
| 2025-06-10 | 8,355.80 | 8,443.90 | 8,355.80 | 8,437.00 | 270.2M |
| 2025-06-06 | 8,371.90 | 8,394.00 | 8,355.80 | 8,355.80 | 230.1M |
| 2025-06-05 | 8,377.30 | 8,403.50 | 8,356.90 | 8,371.90 | 271.4M |
| 2025-06-04 | 8,305.10 | 8,383.40 | 8,305.10 | 8,377.30 | 307.2M |
| 2025-06-03 | 8,251.70 | 8,317.80 | 8,251.70 | 8,305.10 | 284.8M |
| 2025-06-02 | 8,277.70 | 8,278.80 | 8,237.90 | 8,251.70 | 244.4M |
| 2025-05-30 | 8,252.70 | 8,282.70 | 8,226.60 | 8,277.70 | 1,460.1M |
| 2025-05-29 | 8,239.10 | 8,272.40 | 8,233.10 | 8,252.70 | 268.6M |
| 2025-05-28 | 8,257.60 | 8,297.90 | 8,233.20 | 8,239.10 | 253.6M |
| 2025-05-27 | 8,206.50 | 8,257.90 | 8,197.50 | 8,257.60 | 228.5M |
| 2025-05-26 | 8,206.40 | 8,212.90 | 8,187.40 | 8,206.50 | 188.0M |
| 2025-05-23 | 8,197.60 | 8,231.50 | 8,189.40 | 8,206.70 | 240.2M |
| 2025-05-22 | 8,239.30 | 8,239.30 | 8,166.50 | 8,197.60 | 266.9M |
| 2025-05-21 | 8,202.30 | 8,278.30 | 8,202.30 | 8,239.30 | 260.4M |
| 2025-05-20 | 8,149.30 | 8,223.70 | 8,149.30 | 8,202.30 | 293.7M |
| 2025-05-19 | 8,196.40 | 8,200.80 | 8,138.90 | 8,149.30 | 215.6M |
| 2025-05-16 | 8,161.70 | 8,261.40 | 8,161.70 | 8,196.40 | 303.7M |
| 2025-05-15 | 8,122.50 | 8,165.20 | 8,102.60 | 8,161.70 | 305.7M |
| 2025-05-14 | 8,111.60 | 8,122.50 | 8,074.70 | 8,122.50 | 299.1M |
| 2025-05-13 | 8,077.10 | 8,160.50 | 8,077.10 | 8,111.60 | 340.9M |
| 2025-05-12 | 8,066.60 | 8,122.10 | 8,066.60 | 8,077.10 | 247.0M |
| 2025-05-09 | 8,028.50 | 8,083.00 | 8,018.70 | 8,066.60 | 406.5M |
| 2025-05-08 | 8,034.50 | 8,046.70 | 7,999.10 | 8,028.50 | 281.9M |
| 2025-05-07 | 8,020.50 | 8,051.80 | 8,017.40 | 8,034.50 | 327.4M |
| 2025-05-06 | 8,041.60 | 8,051.20 | 8,007.60 | 8,020.50 | 211.7M |
| 2025-05-05 | 8,134.20 | 8,136.30 | 8,040.70 | 8,041.60 | 262.9M |
| 2025-05-02 | 8,030.50 | 8,137.10 | 8,023.10 | 8,134.20 | 323.9M |
| 2025-05-01 | 8,020.20 | 8,036.70 | 7,998.10 | 8,030.50 | 256.9M |
| 2025-04-30 | 7,950.10 | 8,020.20 | 7,950.00 | 8,020.20 | 398.3M |
| 2025-04-29 | 7,889.30 | 7,957.30 | 7,889.10 | 7,950.10 | 271.4M |
| 2025-04-28 | 7,859.90 | 7,949.20 | 7,859.90 | 7,889.30 | 297.3M |
| 2025-04-24 | 7,823.60 | 7,875.10 | 7,823.60 | 7,859.90 | 239.9M |
| 2025-04-23 | 7,710.60 | 7,863.30 | 7,710.60 | 7,823.60 | 341.2M |
| 2025-04-22 | 7,694.30 | 7,718.30 | 7,624.20 | 7,710.60 | 248.1M |
| 2025-04-17 | 7,648.20 | 7,694.30 | 7,640.60 | 7,694.30 | 264.6M |
| 2025-04-16 | 7,644.10 | 7,679.00 | 7,624.60 | 7,648.20 | 260.4M |
| 2025-04-15 | 7,625.30 | 7,684.60 | 7,624.90 | 7,644.10 | 233.0M |
| 2025-04-14 | 7,522.20 | 7,640.90 | 7,522.20 | 7,625.30 | 240.9M |
| 2025-04-11 | 7,589.50 | 7,589.50 | 7,394.80 | 7,522.20 | 342.5M |
| 2025-04-10 | 7,280.50 | 7,734.00 | 7,280.50 | 7,589.50 | 423.2M |
| 2025-04-09 | 7,403.40 | 7,403.40 | 7,247.50 | 7,280.50 | 394.6M |
| 2025-04-08 | 7,251.20 | 7,403.40 | 7,251.20 | 7,403.40 | 426.7M |
| 2025-04-07 | 7,579.80 | 7,579.80 | 7,079.90 | 7,251.20 | 549.6M |
| 2025-04-04 | 7,758.30 | 7,758.30 | 7,577.10 | 7,579.80 | 378.2M |
| 2025-04-03 | 7,824.30 | 7,824.30 | 7,654.50 | 7,758.30 | 292.4M |
| 2025-04-02 | 7,806.10 | 7,859.10 | 7,806.10 | 7,824.30 | 259.0M |
| 2025-04-01 | 7,714.00 | 7,806.10 | 7,714.00 | 7,806.10 | 253.5M |
| 2025-03-31 | 7,844.40 | 7,844.40 | 7,709.40 | 7,714.00 | 357.8M |
| 2025-03-28 | 7,829.90 | 7,864.30 | 7,797.60 | 7,844.40 | 230.2M |
| 2025-03-27 | 7,857.80 | 7,857.80 | 7,792.40 | 7,829.90 | 266.8M |
| 2025-03-26 | 7,795.20 | 7,873.90 | 7,795.20 | 7,857.80 | 269.1M |
| 2025-03-25 | 7,793.00 | 7,849.60 | 7,790.80 | 7,795.20 | 245.3M |
| 2025-03-24 | 7,778.60 | 7,794.70 | 7,747.80 | 7,793.00 | 215.9M |
| 2025-03-21 | 7,757.40 | 7,808.70 | 7,750.20 | 7,778.60 | 599.3M |
| 2025-03-20 | 7,675.80 | 7,772.70 | 7,675.80 | 7,757.40 | 323.4M |
| 2025-03-19 | 7,701.70 | 7,716.10 | 7,651.80 | 7,675.80 | 259.7M |
| 2025-03-18 | 7,704.00 | 7,767.20 | 7,688.40 | 7,701.70 | 232.2M |
| 2025-03-17 | 7,639.20 | 7,704.80 | 7,639.20 | 7,704.00 | 217.5M |
| 2025-03-14 | 7,617.10 | 7,655.50 | 7,602.30 | 7,636.50 | 250.4M |
| 2025-03-13 | 7,662.70 | 7,693.40 | 7,613.10 | 7,617.10 | 288.1M |
| 2025-03-12 | 7,768.90 | 7,768.90 | 7,604.20 | 7,662.70 | 339.6M |
| 2025-03-11 | 7,814.80 | 7,814.80 | 7,693.20 | 7,768.90 | 316.5M |
| 2025-03-10 | 7,805.80 | 7,831.50 | 7,802.80 | 7,814.80 | 218.6M |
| 2025-03-07 | 7,957.60 | 7,957.60 | 7,802.90 | 7,805.80 | 242.4M |
| 2025-03-06 | 8,021.30 | 8,070.20 | 7,941.10 | 7,957.60 | 293.3M |
| 2025-03-05 | 8,076.40 | 8,076.40 | 7,977.10 | 8,021.30 | 300.5M |
| 2025-03-04 | 8,111.80 | 8,111.80 | 8,027.70 | 8,076.40 | 268.2M |
| 2025-03-03 | 8,041.30 | 8,119.20 | 8,041.30 | 8,111.80 | 321.3M |
| 2025-02-28 | 8,130.60 | 8,130.60 | 8,023.50 | 8,041.30 | 1,111.0M |
| 2025-02-27 | 8,106.20 | 8,159.60 | 8,105.90 | 8,130.60 | 275.8M |
| 2025-02-26 | 8,108.40 | 8,108.40 | 8,070.40 | 8,106.20 | 267.8M |
| 2025-02-25 | 8,166.70 | 8,166.70 | 8,083.30 | 8,108.40 | 300.2M |
| 2025-02-24 | 8,129.70 | 8,167.80 | 8,055.70 | 8,166.70 | 321.7M |
| 2025-02-21 | 8,153.40 | 8,194.50 | 8,120.10 | 8,129.70 | 294.6M |
| 2025-02-20 | 8,265.60 | 8,265.60 | 8,118.80 | 8,153.40 | 382.5M |
| 2025-02-19 | 8,346.80 | 8,346.80 | 8,227.60 | 8,265.60 | 304.8M |
| 2025-02-18 | 8,404.70 | 8,412.10 | 8,333.80 | 8,346.80 | 237.7M |
| 2025-02-17 | 8,427.80 | 8,429.20 | 8,344.70 | 8,404.70 | 247.5M |
| 2025-02-14 | 8,423.50 | 8,494.70 | 8,423.50 | 8,427.80 | 279.3M |
| 2025-02-13 | 8,411.30 | 8,461.30 | 8,411.20 | 8,423.50 | 255.9M |
| 2025-02-12 | 8,334.90 | 8,411.30 | 8,325.20 | 8,411.30 | 229.0M |
| 2025-02-11 | 8,349.00 | 8,378.90 | 8,330.50 | 8,334.90 | 239.8M |
| 2025-02-10 | 8,377.70 | 8,377.70 | 8,305.40 | 8,349.00 | 170.0M |
| 2025-02-07 | 8,387.40 | 8,400.90 | 8,366.60 | 8,377.70 | 158.9M |
| 2025-02-06 | 8,270.60 | 8,389.20 | 8,268.80 | 8,387.40 | 209.4M |
| 2025-02-05 | 8,239.70 | 8,303.10 | 8,239.70 | 8,270.60 | 218.0M |
| 2025-02-04 | 8,252.70 | 8,320.00 | 8,239.70 | 8,239.70 | 196.9M |
| 2025-02-03 | 8,397.10 | 8,397.10 | 8,223.80 | 8,252.70 | 218.8M |
| 2025-01-31 | 8,368.40 | 8,436.40 | 8,368.40 | 8,397.10 | 255.9M |
| 2025-01-30 | 8,308.20 | 8,387.90 | 8,305.20 | 8,368.40 | 186.4M |
| 2025-01-29 | 8,271.00 | 8,346.30 | 8,263.10 | 8,308.20 | 213.5M |
| 2025-01-28 | 8,272.80 | 8,298.80 | 8,252.60 | 8,271.00 | 219.0M |
| 2025-01-24 | 8,240.80 | 8,288.70 | 8,240.80 | 8,272.80 | 158.6M |
| 2025-01-23 | 8,289.90 | 8,289.90 | 8,229.20 | 8,240.80 | 189.4M |
| 2025-01-22 | 8,278.40 | 8,323.40 | 8,269.40 | 8,289.90 | 213.4M |
| 2025-01-21 | 8,228.80 | 8,332.70 | 8,228.80 | 8,278.40 | 179.0M |
| 2025-01-20 | 8,190.40 | 8,238.90 | 8,190.40 | 8,228.80 | 147.7M |
| 2025-01-17 | 8,220.70 | 8,229.80 | 8,180.60 | 8,190.40 | 207.0M |
| 2025-01-16 | 8,106.30 | 8,236.40 | 8,106.30 | 8,220.70 | 214.8M |
| 2025-01-15 | 8,128.10 | 8,160.10 | 8,103.50 | 8,106.30 | 171.0M |
| 2025-01-14 | 8,097.60 | 8,158.00 | 8,096.70 | 8,128.10 | 196.3M |
| 2025-01-13 | 8,196.60 | 8,196.60 | 8,060.90 | 8,097.60 | 167.7M |
| 2025-01-10 | 8,239.80 | 8,266.80 | 8,165.30 | 8,196.60 | 151.7M |
| 2025-01-09 | 8,259.10 | 8,259.10 | 8,201.00 | 8,239.80 | 146.7M |
| 2025-01-08 | 8,182.00 | 8,285.70 | 8,158.80 | 8,259.10 | 193.1M |
| 2025-01-07 | 8,160.50 | 8,197.80 | 8,158.00 | 8,182.00 | 160.4M |
| 2025-01-06 | 8,152.20 | 8,187.10 | 8,142.00 | 8,160.50 | 165.4M |
| 2025-01-03 | 8,103.00 | 8,163.90 | 8,101.10 | 8,152.20 | 126.3M |
| 2025-01-02 | 8,060.60 | 8,107.40 | 8,055.20 | 8,103.00 | 109.8M |