11,352.08
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 | 11,288.45 | 11,394.02 | 11,207.39 | 11,352.08 | 380.4M |
| 2025-09-26 | 11,232.48 | 11,318.34 | 11,194.83 | 11,253.23 | 356.8M |
| 2025-09-25 | 11,294.88 | 11,305.55 | 11,219.85 | 11,226.07 | 327.5M |
| 2025-09-24 | 11,212.52 | 11,320.03 | 11,212.52 | 11,288.24 | 253.8M |
| 2025-09-23 | 11,346.46 | 11,353.20 | 11,163.36 | 11,252.50 | 335.1M |
| 2025-09-22 | 11,481.96 | 11,483.93 | 11,335.65 | 11,356.18 | 294.6M |
| 2025-09-19 | 11,469.53 | 11,539.94 | 11,415.46 | 11,511.81 | 326.4M |
| 2025-09-18 | 11,641.76 | 11,650.13 | 11,435.94 | 11,487.23 | 419.7M |
| 2025-09-17 | 11,687.21 | 11,731.75 | 11,609.39 | 11,654.47 | 301.3M |
| 2025-09-16 | 11,730.38 | 11,756.81 | 11,635.69 | 11,696.06 | 341.6M |
| 2025-09-15 | 11,729.23 | 11,789.38 | 11,684.46 | 11,726.40 | 372.1M |
| 2025-09-12 | 11,876.48 | 11,968.28 | 11,736.95 | 11,743.28 | 412.9M |
| 2025-09-11 | 11,768.17 | 11,883.26 | 11,725.22 | 11,880.54 | 378.8M |
| 2025-09-10 | 11,805.77 | 11,863.10 | 11,748.12 | 11,792.59 | 329.4M |
| 2025-09-09 | 11,791.51 | 11,820.61 | 11,707.44 | 11,819.48 | 375.0M |
| 2025-09-08 | 11,635.60 | 11,812.28 | 11,614.66 | 11,801.05 | 496.2M |
| 2025-09-05 | 11,566.35 | 11,649.64 | 11,468.67 | 11,639.59 | 402.3M |
| 2025-09-04 | 11,556.05 | 11,588.97 | 11,458.15 | 11,570.14 | 484.8M |
| 2025-09-03 | 11,765.80 | 11,856.56 | 11,521.57 | 11,578.50 | 468.3M |
| 2025-09-02 | 11,802.44 | 11,914.97 | 11,696.36 | 11,732.92 | 568.9M |
| 2025-09-01 | 11,759.09 | 11,852.41 | 11,734.32 | 11,790.86 | 604.6M |
| 2025-08-29 | 11,628.94 | 11,863.13 | 11,628.94 | 11,774.32 | 722.3M |
| 2025-08-28 | 11,561.92 | 11,642.88 | 11,381.58 | 11,533.55 | 593.1M |
| 2025-08-27 | 11,838.07 | 11,838.07 | 11,585.24 | 11,585.24 | 643.3M |
| 2025-08-26 | 11,808.01 | 11,967.57 | 11,768.62 | 11,882.52 | 689.1M |
| 2025-08-25 | 11,557.89 | 11,847.71 | 11,557.89 | 11,831.87 | 792.9M |
| 2025-08-22 | 11,505.91 | 11,545.56 | 11,449.28 | 11,542.55 | 498.7M |
| 2025-08-21 | 11,521.93 | 11,569.58 | 11,436.25 | 11,491.76 | 581.8M |
| 2025-08-20 | 11,300.02 | 11,507.97 | 11,251.58 | 11,507.97 | 705.8M |
| 2025-08-19 | 11,258.59 | 11,393.11 | 11,256.41 | 11,341.35 | 700.9M |
| 2025-08-18 | 11,155.78 | 11,281.25 | 11,153.04 | 11,226.36 | 526.2M |
| 2025-08-15 | 11,094.02 | 11,162.09 | 11,040.29 | 11,129.63 | 588.4M |
| 2025-08-14 | 11,097.80 | 11,218.85 | 11,068.68 | 11,087.44 | 477.2M |
| 2025-08-13 | 11,079.85 | 11,118.82 | 11,047.21 | 11,097.65 | 453.7M |
| 2025-08-12 | 11,100.76 | 11,204.33 | 11,089.39 | 11,097.67 | 402.5M |
| 2025-08-11 | 10,984.80 | 11,131.19 | 10,963.41 | 11,105.42 | 371.4M |
| 2025-08-08 | 11,029.80 | 11,037.56 | 10,980.56 | 10,981.37 | 261.1M |
| 2025-08-07 | 11,013.57 | 11,057.74 | 10,998.04 | 11,033.48 | 299.9M |
| 2025-08-06 | 11,054.90 | 11,054.90 | 10,981.58 | 11,023.29 | 249.6M |
| 2025-08-05 | 10,956.01 | 11,045.41 | 10,956.01 | 11,043.31 | 250.3M |
| 2025-08-04 | 10,879.62 | 10,952.23 | 10,871.52 | 10,951.72 | 236.1M |
| 2025-08-01 | 10,903.81 | 10,949.44 | 10,881.51 | 10,918.26 | 256.5M |
| 2025-07-31 | 11,110.99 | 11,113.05 | 10,890.00 | 10,910.98 | 427.1M |
| 2025-07-30 | 11,062.27 | 11,209.93 | 11,049.14 | 11,153.88 | 513.0M |
| 2025-07-29 | 11,129.36 | 11,161.18 | 11,019.14 | 11,069.99 | 420.6M |
| 2025-07-28 | 11,204.02 | 11,206.57 | 11,073.74 | 11,110.75 | 401.5M |
| 2025-07-25 | 11,358.78 | 11,358.78 | 11,201.94 | 11,218.27 | 555.1M |
| 2025-07-24 | 11,244.14 | 11,355.70 | 11,232.85 | 11,355.70 | 577.7M |
| 2025-07-23 | 11,283.59 | 11,360.98 | 11,240.43 | 11,250.00 | 457.3M |
| 2025-07-22 | 11,083.38 | 11,285.96 | 11,079.57 | 11,278.60 | 512.2M |
| 2025-07-21 | 11,050.00 | 11,079.79 | 11,014.55 | 11,079.72 | 352.6M |
| 2025-07-18 | 10,980.74 | 11,060.70 | 10,973.97 | 11,058.93 | 283.0M |
| 2025-07-17 | 10,893.24 | 10,972.04 | 10,893.24 | 10,970.77 | 294.3M |
| 2025-07-16 | 10,851.74 | 10,923.04 | 10,851.74 | 10,888.07 | 246.5M |
| 2025-07-15 | 10,952.44 | 10,977.62 | 10,829.60 | 10,857.81 | 328.6M |
| 2025-07-14 | 10,959.23 | 11,018.67 | 10,933.92 | 10,988.73 | 331.2M |
| 2025-07-11 | 10,955.40 | 11,096.98 | 10,955.40 | 10,967.01 | 359.6M |
| 2025-07-10 | 10,970.49 | 11,011.70 | 10,896.52 | 10,962.52 | 271.1M |
| 2025-07-09 | 10,950.69 | 11,099.75 | 10,935.51 | 10,985.55 | 316.4M |
| 2025-07-08 | 10,902.82 | 10,964.26 | 10,882.69 | 10,944.86 | 249.2M |
| 2025-07-07 | 10,960.53 | 10,963.04 | 10,897.52 | 10,905.78 | 226.7M |
| 2025-07-04 | 10,995.09 | 11,036.64 | 10,954.23 | 10,988.13 | 240.7M |
| 2025-07-03 | 10,986.04 | 11,034.12 | 10,962.65 | 11,000.56 | 243.7M |
| 2025-07-02 | 11,005.99 | 11,057.23 | 10,962.62 | 10,989.56 | 282.6M |
| 2025-07-01 | 11,008.36 | 11,028.62 | 10,988.28 | 11,011.60 | 236.5M |
| 2025-06-30 | 10,984.14 | 11,047.93 | 10,957.34 | 11,022.64 | 270.1M |
| 2025-06-27 | 11,031.27 | 11,064.15 | 10,986.75 | 10,986.75 | 235.2M |
| 2025-06-26 | 11,076.94 | 11,100.99 | 11,040.90 | 11,056.01 | 279.2M |
| 2025-06-25 | 11,082.08 | 11,119.17 | 10,996.81 | 11,116.13 | 291.4M |
| 2025-06-24 | 10,974.14 | 11,106.80 | 10,974.14 | 11,061.93 | 273.9M |
| 2025-06-23 | 11,004.83 | 11,030.41 | 10,913.82 | 10,959.29 | 287.1M |
| 2025-06-20 | 10,976.97 | 11,143.15 | 10,976.97 | 11,088.78 | 289.4M |
| 2025-06-19 | 11,077.16 | 11,100.67 | 10,953.63 | 10,988.68 | 259.7M |
| 2025-06-18 | 11,157.50 | 11,212.78 | 11,098.41 | 11,104.42 | 285.5M |
| 2025-06-17 | 11,087.25 | 11,162.82 | 11,057.01 | 11,072.61 | 252.2M |
| 2025-06-16 | 11,049.05 | 11,108.24 | 11,015.26 | 11,093.78 | 298.9M |
| 2025-06-13 | 11,289.68 | 11,294.06 | 11,085.83 | 11,115.03 | 384.7M |
| 2025-06-12 | 11,427.41 | 11,432.97 | 11,294.12 | 11,326.52 | 318.1M |
| 2025-06-11 | 11,409.38 | 11,489.37 | 11,407.81 | 11,430.74 | 279.6M |
| 2025-06-10 | 11,483.44 | 11,500.87 | 11,368.59 | 11,414.55 | 356.6M |
| 2025-06-09 | 11,529.91 | 11,547.47 | 11,472.14 | 11,487.21 | 286.5M |
| 2025-06-06 | 11,589.65 | 11,628.41 | 11,519.83 | 11,531.34 | 307.8M |
| 2025-06-05 | 11,752.23 | 11,800.75 | 11,664.82 | 11,683.18 | 272.1M |
| 2025-06-04 | 11,725.07 | 11,780.28 | 11,705.14 | 11,766.34 | 248.3M |
| 2025-06-03 | 11,642.36 | 11,741.93 | 11,594.56 | 11,728.89 | 285.2M |
| 2025-05-30 | 11,788.13 | 11,843.87 | 11,717.81 | 11,717.81 | 255.9M |
| 2025-05-29 | 11,842.26 | 11,854.61 | 11,768.69 | 11,787.27 | 252.5M |
| 2025-05-28 | 11,741.93 | 11,900.10 | 11,701.32 | 11,857.13 | 261.3M |
| 2025-05-27 | 11,716.59 | 11,801.10 | 11,709.49 | 11,745.16 | 241.1M |
| 2025-05-26 | 11,733.73 | 11,837.59 | 11,678.74 | 11,715.52 | 239.0M |
| 2025-05-23 | 11,807.44 | 11,900.81 | 11,740.47 | 11,740.48 | 291.2M |
| 2025-05-22 | 11,854.78 | 11,922.09 | 11,805.00 | 11,812.68 | 253.7M |
| 2025-05-21 | 11,859.99 | 11,928.18 | 11,848.34 | 11,867.08 | 253.5M |
| 2025-05-20 | 11,792.60 | 11,964.33 | 11,787.33 | 11,866.60 | 326.7M |
| 2025-05-19 | 11,777.46 | 11,811.14 | 11,736.90 | 11,796.55 | 267.0M |
| 2025-05-16 | 11,956.44 | 11,965.29 | 11,810.51 | 11,867.43 | 257.0M |
| 2025-05-15 | 11,947.36 | 12,029.78 | 11,912.83 | 11,985.55 | 297.0M |
| 2025-05-14 | 11,825.02 | 12,044.17 | 11,793.17 | 11,974.26 | 302.4M |
| 2025-05-13 | 11,885.45 | 11,885.45 | 11,805.42 | 11,840.56 | 278.3M |
| 2025-05-12 | 11,868.27 | 11,913.76 | 11,802.87 | 11,869.00 | 306.2M |
| 2025-05-09 | 11,815.32 | 11,885.10 | 11,808.87 | 11,841.73 | 256.0M |
| 2025-05-08 | 11,776.14 | 11,887.75 | 11,738.02 | 11,822.56 | 278.0M |
| 2025-05-07 | 11,921.17 | 11,921.17 | 11,776.31 | 11,818.02 | 407.1M |
| 2025-05-06 | 11,786.68 | 11,792.98 | 11,683.06 | 11,752.46 | 366.0M |
| 2025-04-30 | 11,732.96 | 11,855.23 | 11,720.11 | 11,740.27 | 378.6M |
| 2025-04-29 | 11,700.03 | 11,748.93 | 11,638.12 | 11,685.68 | 338.4M |
| 2025-04-28 | 11,775.41 | 11,803.39 | 11,713.19 | 11,713.19 | 346.2M |
| 2025-04-25 | 11,814.04 | 11,875.59 | 11,742.17 | 11,753.31 | 290.8M |
| 2025-04-24 | 11,764.58 | 11,823.76 | 11,748.89 | 11,793.35 | 281.8M |
| 2025-04-23 | 11,873.21 | 11,873.21 | 11,730.85 | 11,755.07 | 342.6M |
| 2025-04-22 | 11,788.50 | 11,901.64 | 11,779.96 | 11,834.52 | 335.4M |
| 2025-04-21 | 11,837.96 | 11,856.82 | 11,794.92 | 11,810.35 | 267.5M |
| 2025-04-18 | 12,013.74 | 12,013.74 | 11,841.81 | 11,879.42 | 299.7M |
| 2025-04-17 | 11,894.13 | 12,070.32 | 11,830.10 | 12,051.80 | 353.1M |
| 2025-04-16 | 11,900.40 | 11,976.66 | 11,773.43 | 11,955.60 | 449.8M |
| 2025-04-15 | 11,788.73 | 11,920.68 | 11,758.87 | 11,869.31 | 469.2M |
| 2025-04-14 | 11,826.12 | 11,926.84 | 11,774.92 | 11,814.90 | 543.9M |
| 2025-04-11 | 12,000.38 | 12,000.38 | 11,761.92 | 11,874.13 | 635.4M |
| 2025-04-10 | 12,006.49 | 12,006.49 | 11,811.99 | 11,988.25 | 899.9M |
| 2025-04-09 | 11,658.28 | 12,013.72 | 11,557.11 | 12,013.72 | 1,034.2M |
| 2025-04-08 | 11,413.23 | 11,768.30 | 11,293.21 | 11,768.30 | 935.5M |
| 2025-04-07 | 11,432.07 | 11,673.12 | 11,062.70 | 11,394.99 | 877.9M |
| 2025-04-03 | 11,572.61 | 11,842.02 | 11,572.61 | 11,810.22 | 367.0M |
| 2025-04-02 | 11,686.68 | 11,764.73 | 11,624.46 | 11,675.93 | 244.5M |
| 2025-04-01 | 11,656.84 | 11,770.87 | 11,643.69 | 11,694.90 | 234.8M |
| 2025-03-31 | 11,692.40 | 11,779.13 | 11,596.28 | 11,646.24 | 275.7M |
| 2025-03-28 | 11,809.52 | 11,826.84 | 11,691.27 | 11,722.83 | 257.6M |
| 2025-03-27 | 11,659.44 | 11,837.64 | 11,634.99 | 11,804.82 | 244.8M |
| 2025-03-26 | 11,655.08 | 11,707.78 | 11,625.87 | 11,672.52 | 259.6M |
| 2025-03-25 | 11,672.75 | 11,689.06 | 11,555.00 | 11,687.78 | 329.6M |
| 2025-03-24 | 11,609.36 | 11,673.85 | 11,564.47 | 11,669.96 | 371.7M |
| 2025-03-21 | 11,745.54 | 11,830.09 | 11,621.81 | 11,637.22 | 359.5M |
| 2025-03-20 | 11,917.25 | 11,919.47 | 11,750.56 | 11,770.38 | 308.7M |
| 2025-03-19 | 11,913.38 | 12,008.11 | 11,887.77 | 11,915.22 | 306.5M |
| 2025-03-18 | 12,064.13 | 12,081.06 | 11,899.43 | 11,940.90 | 377.2M |
| 2025-03-17 | 12,189.49 | 12,212.75 | 11,954.92 | 12,047.21 | 565.6M |
| 2025-03-14 | 11,597.19 | 12,073.13 | 11,597.19 | 12,054.65 | 749.1M |
| 2025-03-13 | 11,521.56 | 11,660.86 | 11,483.09 | 11,527.96 | 313.7M |
| 2025-03-12 | 11,631.82 | 11,690.01 | 11,500.38 | 11,516.00 | 311.1M |
| 2025-03-11 | 11,308.30 | 11,630.69 | 11,289.55 | 11,630.69 | 381.4M |
| 2025-03-10 | 11,386.35 | 11,391.94 | 11,293.86 | 11,376.47 | 272.1M |
| 2025-03-07 | 11,300.86 | 11,451.78 | 11,233.81 | 11,404.20 | 332.9M |
| 2025-03-06 | 11,199.74 | 11,355.80 | 11,158.15 | 11,329.58 | 335.9M |
| 2025-03-05 | 11,198.33 | 11,205.38 | 11,118.37 | 11,174.26 | 291.0M |
| 2025-03-04 | 11,212.81 | 11,232.00 | 11,114.10 | 11,185.86 | 302.2M |
| 2025-03-03 | 11,378.56 | 11,514.75 | 11,218.45 | 11,264.84 | 375.8M |
| 2025-02-28 | 11,340.64 | 11,608.30 | 11,334.80 | 11,366.28 | 460.7M |
| 2025-02-27 | 11,111.08 | 11,370.75 | 11,084.85 | 11,357.15 | 466.4M |
| 2025-02-26 | 11,018.41 | 11,111.79 | 10,982.57 | 11,111.79 | 286.0M |
| 2025-02-25 | 11,121.34 | 11,132.22 | 11,002.95 | 11,019.99 | 324.4M |
| 2025-02-24 | 11,129.89 | 11,294.48 | 11,129.89 | 11,203.21 | 463.6M |
| 2025-02-21 | 11,169.11 | 11,243.06 | 11,070.71 | 11,144.83 | 345.4M |
| 2025-02-20 | 11,133.04 | 11,239.08 | 11,116.79 | 11,168.44 | 249.3M |
| 2025-02-19 | 11,066.52 | 11,172.45 | 11,031.30 | 11,166.67 | 292.5M |
| 2025-02-18 | 11,172.58 | 11,254.65 | 11,054.01 | 11,086.72 | 313.2M |
| 2025-02-17 | 11,190.93 | 11,249.91 | 11,142.20 | 11,191.63 | 359.6M |
| 2025-02-14 | 11,182.45 | 11,238.20 | 11,133.43 | 11,212.11 | 278.9M |
| 2025-02-13 | 10,998.23 | 11,312.62 | 10,987.90 | 11,225.13 | 409.4M |
| 2025-02-12 | 10,844.96 | 10,995.89 | 10,840.16 | 10,994.78 | 246.8M |
| 2025-02-11 | 10,958.71 | 10,976.99 | 10,857.58 | 10,870.49 | 279.9M |
| 2025-02-10 | 10,966.88 | 10,970.68 | 10,847.88 | 10,949.45 | 316.2M |
| 2025-02-07 | 10,842.84 | 11,034.27 | 10,765.94 | 10,971.08 | 335.1M |
| 2025-02-06 | 10,740.87 | 10,888.35 | 10,740.87 | 10,836.89 | 259.7M |
| 2025-02-05 | 10,998.23 | 11,023.26 | 10,746.02 | 10,750.65 | 307.7M |
| 2025-01-27 | 10,998.60 | 11,082.62 | 10,979.64 | 10,982.56 | 263.0M |
| 2025-01-24 | 10,953.20 | 11,055.88 | 10,943.22 | 10,992.73 | 255.3M |
| 2025-01-23 | 11,082.02 | 11,185.47 | 10,998.78 | 11,017.16 | 266.6M |
| 2025-01-22 | 11,143.08 | 11,149.42 | 10,971.21 | 10,995.88 | 222.2M |
| 2025-01-21 | 11,295.83 | 11,304.16 | 11,118.52 | 11,174.90 | 256.8M |
| 2025-01-20 | 11,303.67 | 11,408.53 | 11,228.54 | 11,252.37 | 280.9M |
| 2025-01-17 | 11,091.28 | 11,279.01 | 11,073.90 | 11,229.04 | 255.3M |
| 2025-01-16 | 11,208.04 | 11,309.94 | 11,068.67 | 11,114.89 | 247.5M |
| 2025-01-15 | 11,254.49 | 11,259.30 | 11,169.84 | 11,188.64 | 237.4M |
| 2025-01-14 | 11,131.09 | 11,350.93 | 11,110.14 | 11,282.18 | 309.5M |
| 2025-01-13 | 11,034.66 | 11,169.47 | 11,025.70 | 11,129.84 | 245.5M |
| 2025-01-10 | 11,220.29 | 11,260.41 | 11,094.46 | 11,094.53 | 224.8M |
| 2025-01-09 | 11,209.74 | 11,375.69 | 11,141.07 | 11,216.51 | 233.3M |
| 2025-01-08 | 11,222.63 | 11,307.13 | 11,062.31 | 11,236.55 | 306.1M |
| 2025-01-07 | 11,223.40 | 11,288.29 | 11,152.18 | 11,232.11 | 248.3M |
| 2025-01-06 | 11,295.08 | 11,366.84 | 11,161.98 | 11,221.80 | 299.2M |
| 2025-01-03 | 11,538.71 | 11,589.70 | 11,337.40 | 11,386.48 | 350.9M |
| 2025-01-02 | 11,744.86 | 11,762.75 | 11,466.09 | 11,534.81 | 410.9M |