8,467.70
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 | 8,502.40 | 8,527.60 | 8,437.50 | 8,467.70 | 43.7M |
| 2025-09-26 | 8,500.40 | 8,546.90 | 8,480.90 | 8,502.40 | 63.9M |
| 2025-09-25 | 8,341.80 | 8,504.60 | 8,341.80 | 8,500.40 | 70.0M |
| 2025-09-24 | 8,320.50 | 8,382.60 | 8,320.50 | 8,341.80 | 66.9M |
| 2025-09-23 | 8,315.80 | 8,353.10 | 8,292.90 | 8,320.50 | 62.9M |
| 2025-09-22 | 8,374.50 | 8,374.50 | 8,249.10 | 8,315.80 | 73.8M |
| 2025-09-19 | 8,387.60 | 8,478.60 | 8,374.50 | 8,374.50 | 167.6M |
| 2025-09-18 | 8,913.80 | 8,913.80 | 8,371.80 | 8,387.60 | 180.7M |
| 2025-09-17 | 8,867.50 | 8,933.10 | 8,863.60 | 8,913.80 | 88.1M |
| 2025-09-16 | 8,784.80 | 8,867.50 | 8,784.80 | 8,867.50 | 65.8M |
| 2025-09-15 | 8,729.30 | 8,793.60 | 8,668.30 | 8,784.80 | 49.9M |
| 2025-09-12 | 8,946.70 | 8,946.70 | 8,714.70 | 8,729.30 | 58.9M |
| 2025-09-11 | 8,889.20 | 8,962.90 | 8,889.20 | 8,946.70 | 56.0M |
| 2025-09-10 | 8,898.00 | 8,904.00 | 8,848.80 | 8,889.20 | 53.5M |
| 2025-09-09 | 8,987.30 | 8,987.30 | 8,865.70 | 8,898.00 | 61.7M |
| 2025-09-08 | 9,135.50 | 9,135.50 | 8,920.80 | 8,987.30 | 59.4M |
| 2025-09-05 | 9,161.30 | 9,161.30 | 9,062.00 | 9,135.50 | 51.3M |
| 2025-09-04 | 9,149.20 | 9,161.30 | 9,026.60 | 9,161.30 | 60.7M |
| 2025-09-03 | 9,258.40 | 9,303.80 | 9,125.00 | 9,149.20 | 54.4M |
| 2025-09-02 | 9,301.40 | 9,301.40 | 9,188.50 | 9,258.40 | 39.6M |
| 2025-09-01 | 9,315.20 | 9,315.20 | 9,244.10 | 9,301.40 | 43.7M |
| 2025-08-29 | 9,223.90 | 9,321.00 | 9,223.90 | 9,315.20 | 77.2M |
| 2025-08-28 | 9,450.10 | 9,450.10 | 9,210.40 | 9,223.90 | 48.8M |
| 2025-08-27 | 9,403.80 | 9,460.20 | 9,403.80 | 9,450.10 | 75.5M |
| 2025-08-26 | 9,299.30 | 9,403.80 | 9,289.60 | 9,403.80 | 99.1M |
| 2025-08-25 | 9,196.70 | 9,347.50 | 9,196.70 | 9,299.30 | 61.8M |
| 2025-08-22 | 9,165.40 | 9,228.90 | 9,158.80 | 9,196.70 | 69.9M |
| 2025-08-21 | 9,024.70 | 9,195.80 | 9,024.70 | 9,165.40 | 66.7M |
| 2025-08-20 | 9,130.70 | 9,130.70 | 8,997.20 | 9,024.70 | 90.5M |
| 2025-08-19 | 9,335.90 | 9,335.90 | 9,105.20 | 9,130.70 | 82.3M |
| 2025-08-18 | 9,381.90 | 9,381.90 | 9,275.70 | 9,335.90 | 43.5M |
| 2025-08-15 | 9,275.90 | 9,382.50 | 9,275.90 | 9,381.90 | 58.5M |
| 2025-08-14 | 9,296.80 | 9,344.20 | 9,253.90 | 9,275.90 | 49.6M |
| 2025-08-13 | 9,387.40 | 9,396.50 | 9,296.80 | 9,296.80 | 58.2M |
| 2025-08-12 | 9,356.00 | 9,387.40 | 9,332.00 | 9,387.40 | 58.4M |
| 2025-08-11 | 9,322.70 | 9,367.90 | 9,319.90 | 9,356.00 | 40.8M |
| 2025-08-08 | 9,314.30 | 9,335.60 | 9,229.00 | 9,317.70 | 59.0M |
| 2025-08-07 | 9,301.70 | 9,314.30 | 9,237.10 | 9,314.30 | 58.3M |
| 2025-08-06 | 9,177.60 | 9,301.90 | 9,177.60 | 9,296.90 | 55.2M |
| 2025-08-05 | 9,090.80 | 9,191.20 | 9,090.80 | 9,177.60 | 67.6M |
| 2025-08-04 | 9,143.10 | 9,143.10 | 9,033.20 | 9,090.80 | 47.4M |
| 2025-08-01 | 9,170.40 | 9,170.40 | 9,070.00 | 9,143.10 | 58.5M |
| 2025-07-31 | 9,212.30 | 9,212.30 | 9,118.80 | 9,170.40 | 86.4M |
| 2025-07-30 | 9,225.20 | 9,312.40 | 9,202.60 | 9,212.30 | 78.9M |
| 2025-07-29 | 9,165.30 | 9,227.30 | 9,147.20 | 9,225.20 | 104.4M |
| 2025-07-28 | 9,297.50 | 9,297.50 | 9,146.00 | 9,165.30 | 139.3M |
| 2025-07-25 | 9,132.80 | 9,328.10 | 9,132.80 | 9,297.50 | 59.6M |
| 2025-07-24 | 9,197.40 | 9,267.70 | 9,132.80 | 9,132.80 | 66.8M |
| 2025-07-23 | 9,121.60 | 9,233.20 | 9,121.60 | 9,197.40 | 82.1M |
| 2025-07-22 | 9,051.70 | 9,121.60 | 8,960.10 | 9,121.60 | 48.2M |
| 2025-07-21 | 8,944.90 | 9,052.00 | 8,899.40 | 9,051.70 | 36.8M |
| 2025-07-18 | 8,903.90 | 8,964.50 | 8,901.70 | 8,944.90 | 52.1M |
| 2025-07-17 | 8,874.20 | 8,903.90 | 8,839.50 | 8,903.90 | 58.1M |
| 2025-07-16 | 8,865.20 | 8,877.20 | 8,802.90 | 8,874.20 | 44.8M |
| 2025-07-15 | 8,788.90 | 8,873.40 | 8,786.60 | 8,865.20 | 40.0M |
| 2025-07-14 | 8,741.80 | 8,843.10 | 8,741.80 | 8,788.90 | 35.5M |
| 2025-07-11 | 8,754.50 | 8,776.00 | 8,728.70 | 8,741.80 | 38.4M |
| 2025-07-10 | 8,769.70 | 8,816.60 | 8,731.30 | 8,754.50 | 41.2M |
| 2025-07-09 | 8,765.90 | 8,857.80 | 8,765.90 | 8,769.70 | 58.2M |
| 2025-07-08 | 8,777.90 | 8,785.20 | 8,657.60 | 8,765.90 | 53.4M |
| 2025-07-07 | 8,795.30 | 8,801.80 | 8,724.40 | 8,777.90 | 41.4M |
| 2025-07-04 | 8,815.10 | 8,835.90 | 8,785.30 | 8,795.30 | 34.4M |
| 2025-07-03 | 8,742.40 | 8,909.20 | 8,742.40 | 8,815.10 | 69.9M |
| 2025-07-02 | 8,665.90 | 8,751.90 | 8,644.60 | 8,742.40 | 54.4M |
| 2025-07-01 | 8,675.10 | 8,730.30 | 8,660.90 | 8,665.90 | 46.6M |
| 2025-06-30 | 8,678.90 | 8,704.80 | 8,593.40 | 8,675.10 | 71.6M |
| 2025-06-27 | 8,682.20 | 8,766.70 | 8,668.10 | 8,678.90 | 59.5M |
| 2025-06-26 | 8,670.60 | 8,692.60 | 8,641.50 | 8,682.20 | 51.4M |
| 2025-06-25 | 8,741.20 | 8,741.20 | 8,654.70 | 8,670.60 | 59.0M |
| 2025-06-24 | 9,095.30 | 9,095.30 | 8,635.10 | 8,741.20 | 81.6M |
| 2025-06-23 | 9,083.60 | 9,239.60 | 9,075.10 | 9,095.30 | 77.7M |
| 2025-06-20 | 9,078.70 | 9,118.80 | 9,062.20 | 9,083.60 | 199.1M |
| 2025-06-19 | 9,128.80 | 9,130.80 | 9,057.60 | 9,078.70 | 87.6M |
| 2025-06-18 | 9,069.70 | 9,204.10 | 9,069.70 | 9,128.80 | 95.7M |
| 2025-06-17 | 9,074.40 | 9,173.60 | 9,000.10 | 9,069.70 | 109.8M |
| 2025-06-16 | 8,625.20 | 9,373.20 | 8,625.20 | 9,074.40 | 146.0M |
| 2025-06-13 | 8,237.80 | 8,743.20 | 8,237.80 | 8,625.20 | 108.1M |
| 2025-06-12 | 8,236.00 | 8,428.30 | 8,236.00 | 8,237.80 | 63.0M |
| 2025-06-11 | 8,173.00 | 8,330.50 | 8,160.70 | 8,236.00 | 52.3M |
| 2025-06-10 | 8,099.40 | 8,270.00 | 8,099.40 | 8,173.00 | 65.7M |
| 2025-06-06 | 8,043.40 | 8,127.50 | 8,035.10 | 8,099.40 | 38.5M |
| 2025-06-05 | 8,074.70 | 8,103.20 | 8,023.20 | 8,043.40 | 49.3M |
| 2025-06-04 | 7,896.00 | 8,089.60 | 7,896.00 | 8,074.70 | 67.0M |
| 2025-06-03 | 7,848.00 | 7,981.70 | 7,848.00 | 7,896.00 | 39.3M |
| 2025-06-02 | 7,958.30 | 7,961.10 | 7,843.60 | 7,848.00 | 41.9M |
| 2025-05-30 | 8,069.10 | 8,069.10 | 7,943.20 | 7,958.30 | 77.4M |
| 2025-05-29 | 7,962.80 | 8,110.50 | 7,957.00 | 8,069.10 | 40.6M |
| 2025-05-28 | 7,790.20 | 8,032.30 | 7,787.00 | 7,962.80 | 54.4M |
| 2025-05-27 | 7,753.70 | 7,843.90 | 7,753.70 | 7,790.20 | 46.5M |
| 2025-05-26 | 7,755.60 | 7,871.00 | 7,753.70 | 7,753.70 | 57.6M |
| 2025-05-23 | 7,675.40 | 7,771.60 | 7,675.40 | 7,755.60 | 45.3M |
| 2025-05-22 | 7,783.90 | 7,783.90 | 7,639.30 | 7,675.40 | 47.1M |
| 2025-05-21 | 7,705.40 | 7,831.20 | 7,705.40 | 7,783.90 | 42.0M |
| 2025-05-20 | 7,717.30 | 7,773.60 | 7,679.50 | 7,705.40 | 35.6M |
| 2025-05-19 | 7,860.10 | 7,860.10 | 7,687.50 | 7,717.30 | 53.1M |
| 2025-05-16 | 7,872.60 | 7,903.60 | 7,808.80 | 7,860.10 | 60.5M |
| 2025-05-15 | 7,961.40 | 7,971.00 | 7,868.80 | 7,872.60 | 61.0M |
| 2025-05-14 | 7,809.20 | 8,068.30 | 7,809.20 | 7,961.40 | 58.8M |
| 2025-05-13 | 7,581.70 | 7,856.20 | 7,581.70 | 7,809.20 | 74.6M |
| 2025-05-12 | 7,431.10 | 7,634.40 | 7,431.10 | 7,581.70 | 48.2M |
| 2025-05-09 | 7,373.00 | 7,468.20 | 7,373.00 | 7,431.10 | 55.9M |
| 2025-05-08 | 7,370.10 | 7,378.90 | 7,320.60 | 7,373.00 | 64.4M |
| 2025-05-07 | 7,217.00 | 7,402.00 | 7,217.00 | 7,370.10 | 76.2M |
| 2025-05-06 | 7,158.80 | 7,236.40 | 7,142.10 | 7,217.00 | 43.9M |
| 2025-05-05 | 7,371.50 | 7,371.60 | 7,132.60 | 7,158.80 | 61.5M |
| 2025-05-02 | 7,228.40 | 7,416.20 | 7,228.40 | 7,371.50 | 62.2M |
| 2025-05-01 | 7,327.00 | 7,334.30 | 7,212.80 | 7,228.40 | 53.1M |
| 2025-04-30 | 7,364.80 | 7,387.50 | 7,267.20 | 7,327.00 | 77.7M |
| 2025-04-29 | 7,188.00 | 7,373.30 | 7,188.00 | 7,364.80 | 75.1M |
| 2025-04-28 | 7,075.70 | 7,224.20 | 7,075.70 | 7,188.00 | 59.5M |
| 2025-04-24 | 7,125.50 | 7,138.50 | 7,006.70 | 7,075.70 | 62.5M |
| 2025-04-23 | 6,820.90 | 7,160.80 | 6,820.90 | 7,125.50 | 65.4M |
| 2025-04-22 | 6,953.40 | 6,953.40 | 6,808.60 | 6,820.90 | 54.8M |
| 2025-04-17 | 6,697.70 | 6,966.90 | 6,697.50 | 6,953.40 | 61.1M |
| 2025-04-16 | 6,879.70 | 6,879.70 | 6,673.80 | 6,697.70 | 63.7M |
| 2025-04-15 | 6,896.30 | 6,983.90 | 6,874.60 | 6,879.70 | 60.0M |
| 2025-04-14 | 6,798.10 | 6,939.70 | 6,798.10 | 6,896.30 | 57.9M |
| 2025-04-11 | 6,923.60 | 6,923.60 | 6,629.70 | 6,798.10 | 66.6M |
| 2025-04-10 | 6,584.00 | 7,145.20 | 6,584.00 | 6,923.60 | 97.2M |
| 2025-04-09 | 6,860.20 | 6,860.20 | 6,558.70 | 6,584.00 | 88.0M |
| 2025-04-08 | 6,592.40 | 6,901.50 | 6,592.40 | 6,860.20 | 101.5M |
| 2025-04-07 | 7,084.50 | 7,084.50 | 6,388.90 | 6,592.40 | 157.3M |
| 2025-04-04 | 7,700.30 | 7,700.30 | 7,084.50 | 7,084.50 | 107.0M |
| 2025-04-03 | 7,915.20 | 7,915.20 | 7,663.90 | 7,700.30 | 77.1M |
| 2025-04-02 | 8,018.40 | 8,032.70 | 7,891.30 | 7,915.20 | 54.3M |
| 2025-04-01 | 7,939.70 | 8,083.80 | 7,939.70 | 8,018.40 | 54.7M |
| 2025-03-31 | 8,158.40 | 8,158.40 | 7,939.70 | 7,939.70 | 92.0M |
| 2025-03-28 | 8,092.60 | 8,168.70 | 8,085.70 | 8,158.40 | 47.0M |
| 2025-03-27 | 8,012.30 | 8,102.90 | 8,008.00 | 8,092.60 | 68.4M |
| 2025-03-26 | 8,001.90 | 8,121.70 | 7,981.00 | 8,012.30 | 69.5M |
| 2025-03-25 | 7,986.00 | 8,045.00 | 7,986.00 | 8,001.90 | 49.2M |
| 2025-03-24 | 7,999.50 | 8,012.90 | 7,953.90 | 7,986.00 | 52.5M |
| 2025-03-21 | 8,018.40 | 8,042.50 | 7,949.40 | 7,999.50 | 177.0M |
| 2025-03-20 | 7,930.20 | 8,025.50 | 7,930.20 | 8,018.40 | 89.5M |
| 2025-03-19 | 7,927.50 | 7,977.00 | 7,886.50 | 7,930.20 | 70.5M |
| 2025-03-18 | 7,880.60 | 8,006.60 | 7,880.60 | 7,927.50 | 75.9M |
| 2025-03-17 | 7,747.60 | 7,885.90 | 7,747.60 | 7,880.60 | 55.6M |
| 2025-03-14 | 7,781.10 | 7,790.90 | 7,686.50 | 7,747.60 | 72.1M |
| 2025-03-13 | 7,822.30 | 7,830.00 | 7,745.60 | 7,781.10 | 80.7M |
| 2025-03-12 | 7,916.70 | 7,924.60 | 7,816.10 | 7,822.30 | 88.1M |
| 2025-03-11 | 7,857.30 | 7,952.40 | 7,800.80 | 7,916.70 | 99.4M |
| 2025-03-10 | 7,741.40 | 7,884.60 | 7,741.40 | 7,857.30 | 71.7M |
| 2025-03-07 | 7,891.90 | 7,891.90 | 7,731.10 | 7,741.40 | 68.0M |
| 2025-03-06 | 8,125.30 | 8,125.80 | 7,837.80 | 7,891.90 | 63.1M |
| 2025-03-05 | 8,263.80 | 8,277.10 | 8,118.30 | 8,125.30 | 71.4M |
| 2025-03-04 | 8,534.10 | 8,534.10 | 8,251.70 | 8,263.80 | 75.5M |
| 2025-03-03 | 8,364.90 | 8,565.00 | 8,364.50 | 8,534.10 | 58.4M |
| 2025-02-28 | 8,420.90 | 8,439.70 | 8,349.00 | 8,364.90 | 88.0M |
| 2025-02-27 | 8,364.70 | 8,440.10 | 8,269.80 | 8,420.90 | 69.4M |
| 2025-02-26 | 8,258.10 | 8,387.30 | 8,207.00 | 8,364.70 | 82.9M |
| 2025-02-25 | 8,232.60 | 8,297.10 | 8,136.60 | 8,258.10 | 95.6M |
| 2025-02-24 | 8,300.40 | 8,300.40 | 8,135.30 | 8,232.60 | 58.8M |
| 2025-02-21 | 8,303.80 | 8,424.60 | 8,294.00 | 8,300.40 | 67.2M |
| 2025-02-20 | 8,195.10 | 8,368.00 | 8,189.00 | 8,303.80 | 76.6M |
| 2025-02-19 | 8,391.90 | 8,440.00 | 8,186.00 | 8,195.10 | 74.9M |
| 2025-02-18 | 8,514.20 | 8,520.20 | 8,357.00 | 8,391.90 | 52.9M |
| 2025-02-17 | 8,644.30 | 8,644.30 | 8,454.70 | 8,514.20 | 44.7M |
| 2025-02-14 | 8,707.10 | 8,814.30 | 8,644.30 | 8,644.30 | 47.6M |
| 2025-02-13 | 8,775.50 | 8,782.30 | 8,689.10 | 8,707.10 | 50.6M |
| 2025-02-12 | 8,690.10 | 8,833.60 | 8,690.10 | 8,775.50 | 50.1M |
| 2025-02-11 | 8,716.60 | 8,809.60 | 8,680.30 | 8,690.10 | 69.5M |
| 2025-02-10 | 8,743.90 | 8,771.50 | 8,689.90 | 8,716.60 | 48.7M |
| 2025-02-07 | 8,872.80 | 8,872.80 | 8,743.90 | 8,743.90 | 67.3M |
| 2025-02-06 | 8,900.70 | 8,903.20 | 8,807.50 | 8,872.80 | 59.1M |
| 2025-02-05 | 8,771.90 | 8,948.30 | 8,771.90 | 8,900.70 | 56.8M |
| 2025-02-04 | 8,836.40 | 8,870.00 | 8,761.40 | 8,771.90 | 46.3M |
| 2025-02-03 | 8,881.10 | 8,881.10 | 8,703.40 | 8,836.40 | 52.2M |
| 2025-01-31 | 8,855.00 | 8,922.80 | 8,853.00 | 8,881.10 | 66.2M |
| 2025-01-30 | 8,750.20 | 8,894.60 | 8,750.20 | 8,855.00 | 55.0M |
| 2025-01-29 | 8,699.20 | 8,840.40 | 8,699.20 | 8,750.20 | 66.7M |
| 2025-01-28 | 8,885.50 | 8,885.50 | 8,693.60 | 8,699.20 | 67.4M |
| 2025-01-24 | 8,989.70 | 8,993.50 | 8,850.60 | 8,885.50 | 40.1M |
| 2025-01-23 | 9,046.40 | 9,087.30 | 8,959.60 | 8,989.70 | 59.8M |
| 2025-01-22 | 9,059.40 | 9,100.50 | 8,949.90 | 9,046.40 | 65.9M |
| 2025-01-21 | 9,054.10 | 9,161.50 | 8,992.10 | 9,059.40 | 45.0M |
| 2025-01-20 | 9,104.70 | 9,172.70 | 9,050.70 | 9,054.10 | 38.1M |
| 2025-01-17 | 9,085.50 | 9,120.40 | 9,056.90 | 9,104.70 | 45.4M |
| 2025-01-16 | 9,047.30 | 9,153.60 | 9,002.40 | 9,085.50 | 45.0M |
| 2025-01-15 | 9,088.40 | 9,127.20 | 9,029.50 | 9,047.30 | 45.8M |
| 2025-01-14 | 8,983.50 | 9,107.40 | 8,983.50 | 9,088.40 | 48.5M |
| 2025-01-13 | 8,822.90 | 9,027.90 | 8,816.80 | 8,983.50 | 45.6M |
| 2025-01-10 | 8,875.70 | 8,890.70 | 8,814.30 | 8,822.90 | 34.6M |
| 2025-01-09 | 8,907.80 | 8,907.80 | 8,771.40 | 8,875.70 | 32.1M |
| 2025-01-08 | 8,948.30 | 8,985.10 | 8,890.10 | 8,907.80 | 51.6M |
| 2025-01-07 | 8,910.50 | 8,957.50 | 8,879.10 | 8,948.30 | 43.2M |
| 2025-01-06 | 8,866.30 | 8,951.40 | 8,865.30 | 8,910.50 | 35.3M |
| 2025-01-03 | 8,748.80 | 8,882.50 | 8,748.80 | 8,866.30 | 45.8M |
| 2025-01-02 | 8,622.80 | 8,760.50 | 8,622.80 | 8,748.80 | 33.7M |