11,804.70
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 | 11,747.40 | 11,831.80 | 11,747.40 | 11,804.70 | 16.8M |
| 2025-09-26 | 11,764.10 | 11,767.40 | 11,726.30 | 11,747.40 | 20.5M |
| 2025-09-25 | 11,852.50 | 11,861.40 | 11,723.80 | 11,764.10 | 21.6M |
| 2025-09-24 | 11,888.50 | 11,911.60 | 11,807.50 | 11,852.50 | 18.3M |
| 2025-09-23 | 11,922.90 | 11,933.70 | 11,817.70 | 11,888.50 | 18.6M |
| 2025-09-22 | 11,957.40 | 11,965.40 | 11,908.90 | 11,922.90 | 14.6M |
| 2025-09-19 | 12,003.20 | 12,082.40 | 11,957.40 | 11,957.40 | 52.4M |
| 2025-09-18 | 12,083.20 | 12,149.80 | 11,993.80 | 12,003.20 | 21.2M |
| 2025-09-17 | 12,177.80 | 12,215.60 | 12,035.30 | 12,083.20 | 20.2M |
| 2025-09-16 | 12,216.80 | 12,240.00 | 12,169.70 | 12,177.80 | 21.6M |
| 2025-09-15 | 12,179.20 | 12,244.60 | 12,106.30 | 12,216.80 | 26.2M |
| 2025-09-12 | 12,155.20 | 12,242.10 | 12,150.70 | 12,179.20 | 17.4M |
| 2025-09-11 | 12,175.70 | 12,189.70 | 12,126.80 | 12,155.20 | 22.5M |
| 2025-09-10 | 12,134.40 | 12,175.70 | 12,080.30 | 12,175.70 | 26.4M |
| 2025-09-09 | 12,157.20 | 12,206.20 | 12,110.30 | 12,134.40 | 24.4M |
| 2025-09-08 | 12,212.20 | 12,220.90 | 12,122.20 | 12,157.20 | 21.4M |
| 2025-09-05 | 12,250.20 | 12,309.80 | 12,148.80 | 12,212.20 | 21.9M |
| 2025-09-04 | 12,125.00 | 12,255.20 | 12,125.00 | 12,250.20 | 26.6M |
| 2025-09-03 | 12,277.10 | 12,281.00 | 12,111.30 | 12,125.00 | 36.1M |
| 2025-09-02 | 12,484.10 | 12,484.10 | 12,275.80 | 12,277.10 | 25.5M |
| 2025-09-01 | 12,440.90 | 12,526.50 | 12,436.90 | 12,484.10 | 19.0M |
| 2025-08-29 | 12,389.00 | 12,513.90 | 12,361.10 | 12,440.90 | 40.8M |
| 2025-08-28 | 12,280.70 | 12,389.00 | 12,232.60 | 12,389.00 | 36.0M |
| 2025-08-27 | 12,926.00 | 12,926.00 | 12,192.30 | 12,280.70 | 45.9M |
| 2025-08-26 | 12,525.20 | 12,992.90 | 12,525.20 | 12,926.00 | 43.9M |
| 2025-08-25 | 12,623.70 | 12,645.70 | 12,455.90 | 12,525.20 | 32.7M |
| 2025-08-22 | 12,884.60 | 12,884.60 | 12,578.90 | 12,623.70 | 42.5M |
| 2025-08-21 | 12,615.20 | 12,905.30 | 12,615.20 | 12,884.60 | 27.5M |
| 2025-08-20 | 12,512.30 | 12,655.60 | 12,512.30 | 12,615.20 | 21.0M |
| 2025-08-19 | 12,494.00 | 12,560.20 | 12,464.00 | 12,512.30 | 20.7M |
| 2025-08-18 | 12,449.10 | 12,535.10 | 12,404.50 | 12,494.00 | 27.4M |
| 2025-08-15 | 12,450.50 | 12,468.20 | 12,404.00 | 12,449.10 | 18.0M |
| 2025-08-14 | 12,398.20 | 12,535.80 | 12,388.10 | 12,450.50 | 28.9M |
| 2025-08-13 | 12,288.80 | 12,398.20 | 12,288.80 | 12,398.20 | 26.8M |
| 2025-08-12 | 12,267.20 | 12,354.00 | 12,214.60 | 12,288.80 | 24.4M |
| 2025-08-11 | 12,151.60 | 12,267.20 | 12,127.20 | 12,267.20 | 24.7M |
| 2025-08-08 | 12,272.80 | 12,272.80 | 12,151.60 | 12,151.60 | 16.6M |
| 2025-08-07 | 12,255.50 | 12,315.50 | 12,254.40 | 12,272.80 | 17.8M |
| 2025-08-06 | 12,235.50 | 12,259.20 | 12,168.20 | 12,255.50 | 18.0M |
| 2025-08-05 | 12,193.70 | 12,260.90 | 12,193.70 | 12,235.50 | 28.8M |
| 2025-08-04 | 12,055.00 | 12,258.50 | 12,045.40 | 12,193.70 | 27.8M |
| 2025-08-01 | 12,165.50 | 12,165.50 | 12,018.90 | 12,055.00 | 20.0M |
| 2025-07-31 | 12,161.10 | 12,172.10 | 12,074.70 | 12,165.50 | 23.1M |
| 2025-07-30 | 12,006.40 | 12,194.00 | 11,977.40 | 12,161.10 | 25.4M |
| 2025-07-29 | 12,023.80 | 12,051.70 | 11,943.70 | 12,006.40 | 21.9M |
| 2025-07-28 | 11,966.30 | 12,041.40 | 11,961.10 | 12,023.80 | 21.5M |
| 2025-07-25 | 11,996.10 | 12,021.50 | 11,932.90 | 11,966.30 | 18.9M |
| 2025-07-24 | 12,067.20 | 12,098.10 | 11,996.10 | 11,996.10 | 28.4M |
| 2025-07-23 | 12,052.40 | 12,070.70 | 11,997.00 | 12,067.20 | 32.6M |
| 2025-07-22 | 12,058.60 | 12,084.40 | 12,015.60 | 12,052.40 | 20.5M |
| 2025-07-21 | 12,146.50 | 12,146.50 | 12,040.10 | 12,058.60 | 16.6M |
| 2025-07-18 | 12,026.40 | 12,154.10 | 12,013.40 | 12,146.50 | 27.0M |
| 2025-07-17 | 11,997.10 | 12,058.30 | 11,923.10 | 12,026.40 | 24.7M |
| 2025-07-16 | 12,048.90 | 12,048.90 | 11,911.70 | 11,997.10 | 16.3M |
| 2025-07-15 | 11,988.60 | 12,064.30 | 11,981.80 | 12,048.90 | 17.1M |
| 2025-07-14 | 12,038.20 | 12,048.90 | 11,974.40 | 11,988.60 | 15.4M |
| 2025-07-11 | 12,058.90 | 12,070.40 | 12,005.30 | 12,038.20 | 18.2M |
| 2025-07-10 | 11,967.50 | 12,099.10 | 11,967.50 | 12,058.90 | 17.8M |
| 2025-07-09 | 12,114.80 | 12,114.80 | 11,962.40 | 11,967.50 | 20.6M |
| 2025-07-08 | 12,292.10 | 12,306.60 | 12,073.30 | 12,114.80 | 25.5M |
| 2025-07-07 | 12,264.00 | 12,336.40 | 12,264.00 | 12,292.10 | 15.8M |
| 2025-07-04 | 12,185.80 | 12,270.20 | 12,171.30 | 12,264.00 | 19.0M |
| 2025-07-03 | 12,242.40 | 12,248.70 | 12,079.10 | 12,185.80 | 19.9M |
| 2025-07-02 | 12,173.70 | 12,310.20 | 12,171.00 | 12,242.40 | 26.8M |
| 2025-07-01 | 12,118.80 | 12,273.50 | 12,118.80 | 12,173.70 | 21.6M |
| 2025-06-30 | 12,112.00 | 12,148.10 | 12,071.70 | 12,118.80 | 26.7M |
| 2025-06-27 | 12,218.10 | 12,266.30 | 12,080.30 | 12,112.00 | 29.3M |
| 2025-06-26 | 12,225.90 | 12,239.20 | 12,131.70 | 12,218.10 | 30.4M |
| 2025-06-25 | 12,291.50 | 12,291.50 | 12,170.90 | 12,225.90 | 32.9M |
| 2025-06-24 | 12,273.00 | 12,402.90 | 12,273.00 | 12,291.50 | 27.5M |
| 2025-06-23 | 12,393.00 | 12,444.30 | 12,273.00 | 12,273.00 | 24.3M |
| 2025-06-20 | 12,501.60 | 12,501.80 | 12,387.50 | 12,393.00 | 60.8M |
| 2025-06-19 | 12,464.20 | 12,570.70 | 12,446.10 | 12,501.60 | 26.0M |
| 2025-06-18 | 12,434.50 | 12,542.70 | 12,388.30 | 12,464.20 | 23.9M |
| 2025-06-17 | 12,418.90 | 12,489.20 | 12,380.00 | 12,434.50 | 20.8M |
| 2025-06-16 | 12,569.50 | 12,571.80 | 12,397.50 | 12,418.90 | 24.2M |
| 2025-06-13 | 12,538.00 | 12,610.70 | 12,501.70 | 12,569.50 | 24.3M |
| 2025-06-12 | 12,501.30 | 12,538.00 | 12,422.60 | 12,538.00 | 28.0M |
| 2025-06-11 | 12,464.90 | 12,531.40 | 12,422.20 | 12,501.30 | 22.1M |
| 2025-06-10 | 12,399.40 | 12,464.90 | 12,363.90 | 12,464.90 | 33.4M |
| 2025-06-06 | 12,436.50 | 12,475.80 | 12,391.00 | 12,399.40 | 18.6M |
| 2025-06-05 | 12,486.90 | 12,553.10 | 12,423.90 | 12,436.50 | 19.7M |
| 2025-06-04 | 12,521.20 | 12,579.40 | 12,423.60 | 12,486.90 | 32.6M |
| 2025-06-03 | 12,422.20 | 12,539.70 | 12,422.20 | 12,521.20 | 31.3M |
| 2025-06-02 | 12,404.90 | 12,441.50 | 12,388.70 | 12,422.20 | 25.4M |
| 2025-05-30 | 12,287.00 | 12,404.90 | 12,246.30 | 12,404.90 | 116.3M |
| 2025-05-29 | 12,323.20 | 12,382.80 | 12,267.60 | 12,287.00 | 24.6M |
| 2025-05-28 | 12,370.70 | 12,379.80 | 12,296.10 | 12,323.20 | 21.2M |
| 2025-05-27 | 12,402.60 | 12,441.50 | 12,352.40 | 12,370.70 | 18.0M |
| 2025-05-26 | 12,422.50 | 12,423.60 | 12,360.80 | 12,402.60 | 19.5M |
| 2025-05-23 | 12,450.30 | 12,461.80 | 12,396.60 | 12,422.50 | 15.9M |
| 2025-05-22 | 12,468.80 | 12,501.10 | 12,350.60 | 12,450.30 | 23.5M |
| 2025-05-21 | 12,440.80 | 12,518.20 | 12,424.10 | 12,468.80 | 21.9M |
| 2025-05-20 | 12,419.00 | 12,465.00 | 12,344.70 | 12,440.80 | 19.7M |
| 2025-05-19 | 12,435.40 | 12,472.20 | 12,380.90 | 12,419.00 | 20.4M |
| 2025-05-16 | 12,405.40 | 12,526.90 | 12,405.40 | 12,435.40 | 32.1M |
| 2025-05-15 | 12,368.00 | 12,423.10 | 12,306.10 | 12,405.40 | 29.7M |
| 2025-05-14 | 12,400.50 | 12,445.50 | 12,301.10 | 12,368.00 | 25.3M |
| 2025-05-13 | 12,733.00 | 12,734.90 | 12,351.70 | 12,400.50 | 23.1M |
| 2025-05-12 | 12,860.80 | 12,882.90 | 12,733.00 | 12,733.00 | 18.7M |
| 2025-05-09 | 12,730.10 | 12,888.70 | 12,712.30 | 12,860.80 | 16.4M |
| 2025-05-08 | 12,621.90 | 12,801.50 | 12,617.70 | 12,730.10 | 21.9M |
| 2025-05-07 | 12,546.00 | 12,624.30 | 12,488.30 | 12,621.90 | 22.5M |
| 2025-05-06 | 12,605.20 | 12,605.20 | 12,469.20 | 12,546.00 | 22.5M |
| 2025-05-05 | 12,644.40 | 12,734.60 | 12,605.20 | 12,605.20 | 23.3M |
| 2025-05-02 | 12,432.50 | 12,648.10 | 12,410.30 | 12,644.40 | 21.9M |
| 2025-05-01 | 12,258.40 | 12,455.00 | 12,255.40 | 12,432.50 | 22.4M |
| 2025-04-30 | 12,308.00 | 12,391.30 | 12,223.90 | 12,258.40 | 27.2M |
| 2025-04-29 | 12,312.10 | 12,339.10 | 12,276.50 | 12,308.00 | 19.5M |
| 2025-04-28 | 12,240.30 | 12,394.00 | 12,238.80 | 12,312.10 | 22.6M |
| 2025-04-24 | 12,295.20 | 12,307.30 | 12,174.90 | 12,240.30 | 17.4M |
| 2025-04-23 | 12,240.60 | 12,386.10 | 12,202.20 | 12,295.20 | 22.5M |
| 2025-04-22 | 12,200.10 | 12,256.30 | 12,156.50 | 12,240.60 | 23.6M |
| 2025-04-17 | 12,071.00 | 12,200.10 | 12,053.10 | 12,200.10 | 19.1M |
| 2025-04-16 | 11,978.60 | 12,111.50 | 11,967.30 | 12,071.00 | 22.5M |
| 2025-04-15 | 12,100.50 | 12,190.00 | 11,967.60 | 11,978.60 | 26.7M |
| 2025-04-14 | 12,155.00 | 12,251.30 | 12,100.50 | 12,100.50 | 21.8M |
| 2025-04-11 | 12,156.70 | 12,239.50 | 12,087.60 | 12,155.00 | 25.8M |
| 2025-04-10 | 11,931.90 | 12,182.70 | 11,931.90 | 12,156.70 | 34.7M |
| 2025-04-09 | 12,011.00 | 12,011.00 | 11,842.80 | 11,931.90 | 27.0M |
| 2025-04-08 | 11,853.60 | 12,029.30 | 11,748.20 | 12,011.00 | 35.1M |
| 2025-04-07 | 12,081.80 | 12,081.80 | 11,683.30 | 11,853.60 | 48.7M |
| 2025-04-04 | 11,796.90 | 12,081.80 | 11,745.10 | 12,081.80 | 33.9M |
| 2025-04-03 | 11,649.40 | 11,797.90 | 11,578.80 | 11,796.90 | 31.7M |
| 2025-04-02 | 11,763.50 | 11,793.10 | 11,636.90 | 11,649.40 | 21.7M |
| 2025-04-01 | 11,660.20 | 11,799.00 | 11,660.20 | 11,763.50 | 21.7M |
| 2025-03-31 | 11,784.10 | 11,784.10 | 11,646.60 | 11,660.20 | 26.2M |
| 2025-03-28 | 11,678.30 | 11,827.10 | 11,669.00 | 11,784.10 | 22.9M |
| 2025-03-27 | 11,632.60 | 11,686.90 | 11,583.60 | 11,678.30 | 25.6M |
| 2025-03-26 | 11,495.50 | 11,632.60 | 11,495.50 | 11,632.60 | 24.6M |
| 2025-03-25 | 11,595.10 | 11,627.90 | 11,479.70 | 11,495.50 | 22.2M |
| 2025-03-24 | 11,794.70 | 11,794.70 | 11,595.10 | 11,595.10 | 18.3M |
| 2025-03-21 | 11,351.40 | 11,845.70 | 11,345.70 | 11,794.70 | 68.6M |
| 2025-03-20 | 11,319.40 | 11,398.10 | 11,314.30 | 11,351.40 | 41.1M |
| 2025-03-19 | 11,387.20 | 11,420.60 | 11,286.60 | 11,319.40 | 32.9M |
| 2025-03-18 | 11,388.80 | 11,506.60 | 11,345.60 | 11,387.20 | 25.5M |
| 2025-03-17 | 11,352.10 | 11,442.40 | 11,332.70 | 11,388.80 | 25.0M |
| 2025-03-14 | 11,289.60 | 11,356.30 | 11,244.10 | 11,352.10 | 27.6M |
| 2025-03-13 | 11,396.90 | 11,469.40 | 11,289.60 | 11,289.60 | 31.4M |
| 2025-03-12 | 11,522.70 | 11,539.70 | 11,323.10 | 11,396.90 | 33.3M |
| 2025-03-11 | 11,516.40 | 11,578.80 | 11,414.80 | 11,522.70 | 32.9M |
| 2025-03-10 | 11,517.10 | 11,602.20 | 11,505.00 | 11,516.40 | 20.5M |
| 2025-03-07 | 11,477.10 | 11,532.50 | 11,402.30 | 11,517.10 | 21.1M |
| 2025-03-06 | 11,510.70 | 11,561.10 | 11,433.20 | 11,477.10 | 28.6M |
| 2025-03-05 | 11,936.10 | 11,936.10 | 11,498.00 | 11,510.70 | 35.7M |
| 2025-03-04 | 12,059.70 | 12,136.70 | 11,927.70 | 11,936.10 | 26.9M |
| 2025-03-03 | 12,021.60 | 12,083.90 | 11,973.90 | 12,059.70 | 29.0M |
| 2025-02-28 | 12,298.20 | 12,298.20 | 11,982.20 | 12,021.60 | 179.1M |
| 2025-02-27 | 12,110.00 | 12,453.50 | 12,110.00 | 12,298.20 | 27.9M |
| 2025-02-26 | 12,245.10 | 12,431.50 | 11,996.10 | 12,110.00 | 26.4M |
| 2025-02-25 | 12,206.70 | 12,252.60 | 12,160.40 | 12,245.10 | 24.4M |
| 2025-02-24 | 12,090.50 | 12,221.00 | 12,010.80 | 12,206.70 | 25.8M |
| 2025-02-21 | 12,047.70 | 12,090.50 | 11,969.70 | 12,090.50 | 26.2M |
| 2025-02-20 | 12,022.60 | 12,081.80 | 11,902.00 | 12,047.70 | 24.8M |
| 2025-02-19 | 12,119.30 | 12,134.80 | 11,973.50 | 12,022.60 | 24.4M |
| 2025-02-18 | 12,131.00 | 12,192.50 | 12,090.80 | 12,119.30 | 25.9M |
| 2025-02-17 | 11,983.50 | 12,153.70 | 11,983.50 | 12,131.00 | 32.9M |
| 2025-02-14 | 11,758.60 | 11,992.20 | 11,758.60 | 11,983.50 | 28.0M |
| 2025-02-13 | 11,873.50 | 11,881.00 | 11,756.90 | 11,758.60 | 30.7M |
| 2025-02-12 | 11,746.80 | 11,886.00 | 11,736.70 | 11,873.50 | 25.6M |
| 2025-02-11 | 11,756.80 | 11,809.40 | 11,738.40 | 11,746.80 | 19.1M |
| 2025-02-10 | 11,700.90 | 11,765.50 | 11,623.80 | 11,756.80 | 19.4M |
| 2025-02-07 | 11,641.10 | 11,718.00 | 11,639.00 | 11,700.90 | 15.9M |
| 2025-02-06 | 11,606.70 | 11,696.10 | 11,606.70 | 11,641.10 | 17.3M |
| 2025-02-05 | 11,618.40 | 11,708.30 | 11,599.20 | 11,606.70 | 16.8M |
| 2025-02-04 | 11,687.90 | 11,759.70 | 11,618.40 | 11,618.40 | 19.3M |
| 2025-02-03 | 11,850.00 | 11,850.00 | 11,628.90 | 11,687.90 | 22.8M |
| 2025-01-31 | 11,844.10 | 11,928.10 | 11,841.20 | 11,850.00 | 22.6M |
| 2025-01-30 | 11,732.90 | 11,846.30 | 11,729.20 | 11,844.10 | 20.8M |
| 2025-01-29 | 11,701.00 | 11,792.50 | 11,659.60 | 11,732.90 | 17.5M |
| 2025-01-28 | 11,661.10 | 11,718.20 | 11,645.60 | 11,701.00 | 16.5M |
| 2025-01-24 | 11,591.40 | 11,661.10 | 11,576.90 | 11,661.10 | 13.3M |
| 2025-01-23 | 11,738.80 | 11,738.80 | 11,581.20 | 11,591.40 | 16.6M |
| 2025-01-22 | 11,713.10 | 11,775.80 | 11,710.10 | 11,738.80 | 19.2M |
| 2025-01-21 | 11,724.20 | 11,775.20 | 11,670.10 | 11,713.10 | 12.4M |
| 2025-01-20 | 11,667.80 | 11,727.40 | 11,630.60 | 11,724.20 | 13.3M |
| 2025-01-17 | 11,629.60 | 11,717.60 | 11,627.10 | 11,667.80 | 21.0M |
| 2025-01-16 | 11,609.00 | 11,712.10 | 11,609.00 | 11,629.60 | 16.2M |
| 2025-01-15 | 11,632.00 | 11,706.90 | 11,609.00 | 11,609.00 | 14.5M |
| 2025-01-14 | 11,553.00 | 11,652.50 | 11,547.40 | 11,632.00 | 15.9M |
| 2025-01-13 | 11,627.30 | 11,627.30 | 11,480.70 | 11,553.00 | 17.7M |
| 2025-01-10 | 11,734.60 | 11,734.60 | 11,598.60 | 11,627.30 | 15.5M |
| 2025-01-09 | 11,830.60 | 11,830.60 | 11,687.30 | 11,734.60 | 15.9M |
| 2025-01-08 | 11,735.70 | 11,857.90 | 11,733.90 | 11,830.60 | 18.6M |
| 2025-01-07 | 11,753.20 | 11,826.30 | 11,709.50 | 11,735.70 | 16.7M |
| 2025-01-06 | 11,811.30 | 11,834.30 | 11,750.90 | 11,753.20 | 17.3M |
| 2025-01-03 | 11,765.80 | 11,816.80 | 11,722.80 | 11,811.30 | 9.8M |
| 2025-01-02 | 11,769.20 | 11,775.70 | 11,698.00 | 11,765.80 | 9.6M |