9,212.77
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 | 9,099.61 | 9,250.01 | 9,050.65 | 9,212.77 | 17,262.8M |
| 2025-09-26 | 9,113.92 | 9,172.65 | 9,094.89 | 9,094.89 | 12,016.3M |
| 2025-09-25 | 9,129.64 | 9,177.43 | 9,108.73 | 9,144.42 | 13,512.7M |
| 2025-09-24 | 9,009.97 | 9,129.85 | 9,007.91 | 9,126.24 | 13,301.5M |
| 2025-09-23 | 9,074.49 | 9,117.84 | 8,938.52 | 9,051.95 | 16,358.7M |
| 2025-09-22 | 9,061.32 | 9,078.20 | 9,011.39 | 9,075.46 | 12,351.8M |
| 2025-09-19 | 9,044.96 | 9,096.19 | 9,027.16 | 9,049.22 | 14,200.6M |
| 2025-09-18 | 9,157.08 | 9,193.66 | 8,964.11 | 9,042.28 | 19,036.6M |
| 2025-09-17 | 9,091.09 | 9,171.94 | 9,085.13 | 9,159.59 | 14,748.7M |
| 2025-09-16 | 9,146.63 | 9,169.99 | 9,052.75 | 9,109.84 | 16,352.4M |
| 2025-09-15 | 9,140.92 | 9,176.68 | 9,110.57 | 9,122.51 | 14,714.3M |
| 2025-09-12 | 9,155.08 | 9,187.76 | 9,112.44 | 9,122.23 | 17,155.2M |
| 2025-09-11 | 8,980.60 | 9,150.74 | 8,963.46 | 9,149.31 | 15,591.8M |
| 2025-09-10 | 9,000.13 | 9,037.63 | 8,954.31 | 9,000.54 | 13,295.6M |
| 2025-09-09 | 9,030.75 | 9,075.24 | 8,973.60 | 9,013.62 | 13,971.1M |
| 2025-09-08 | 9,033.09 | 9,076.67 | 9,008.44 | 9,064.33 | 17,027.8M |
| 2025-09-05 | 8,880.11 | 9,031.90 | 8,851.58 | 9,016.96 | 15,634.3M |
| 2025-09-04 | 9,018.39 | 9,019.72 | 8,796.63 | 8,882.56 | 19,903.8M |
| 2025-09-03 | 9,146.61 | 9,158.21 | 8,975.42 | 9,038.45 | 15,751.6M |
| 2025-09-02 | 9,186.85 | 9,214.10 | 9,062.83 | 9,126.75 | 19,461.4M |
| 2025-09-01 | 9,177.71 | 9,191.71 | 9,120.10 | 9,188.20 | 20,787.8M |
| 2025-08-29 | 9,098.59 | 9,174.78 | 9,098.41 | 9,137.39 | 22,845.1M |
| 2025-08-28 | 8,957.10 | 9,098.78 | 8,895.68 | 9,096.21 | 18,499.7M |
| 2025-08-27 | 9,122.04 | 9,177.18 | 8,960.52 | 8,960.52 | 20,586.9M |
| 2025-08-26 | 9,131.49 | 9,163.77 | 9,091.91 | 9,113.48 | 16,876.7M |
| 2025-08-25 | 9,058.81 | 9,165.40 | 9,052.18 | 9,162.77 | 22,400.3M |
| 2025-08-22 | 8,817.32 | 8,986.69 | 8,817.32 | 8,986.69 | 18,158.2M |
| 2025-08-21 | 8,796.58 | 8,861.49 | 8,788.72 | 8,817.32 | 16,714.7M |
| 2025-08-20 | 8,655.91 | 8,783.25 | 8,635.51 | 8,781.16 | 15,222.0M |
| 2025-08-19 | 8,721.74 | 8,756.70 | 8,661.04 | 8,675.99 | 16,159.7M |
| 2025-08-18 | 8,699.89 | 8,780.49 | 8,671.98 | 8,714.99 | 19,019.2M |
| 2025-08-15 | 8,563.39 | 8,682.35 | 8,554.08 | 8,656.47 | 17,213.3M |
| 2025-08-14 | 8,615.23 | 8,683.96 | 8,574.76 | 8,584.58 | 13,843.8M |
| 2025-08-13 | 8,600.18 | 8,638.07 | 8,579.75 | 8,614.41 | 13,833.3M |
| 2025-08-12 | 8,567.64 | 8,613.03 | 8,565.49 | 8,591.28 | 11,823.5M |
| 2025-08-11 | 8,581.71 | 8,591.18 | 8,543.97 | 8,566.12 | 12,591.7M |
| 2025-08-08 | 8,564.99 | 8,603.19 | 8,548.59 | 8,571.39 | 12,122.5M |
| 2025-08-07 | 8,585.29 | 8,595.53 | 8,529.35 | 8,582.50 | 13,594.6M |
| 2025-08-06 | 8,537.29 | 8,576.60 | 8,530.21 | 8,572.15 | 12,139.6M |
| 2025-08-05 | 8,480.75 | 8,540.62 | 8,473.82 | 8,538.81 | 12,505.5M |
| 2025-08-04 | 8,402.11 | 8,468.95 | 8,402.11 | 8,468.95 | 11,511.2M |
| 2025-08-01 | 8,472.10 | 8,505.81 | 8,415.34 | 8,439.68 | 13,793.9M |
| 2025-07-31 | 8,610.75 | 8,612.75 | 8,461.92 | 8,487.57 | 18,765.4M |
| 2025-07-30 | 8,636.61 | 8,715.18 | 8,598.06 | 8,650.42 | 18,087.8M |
| 2025-07-29 | 8,591.53 | 8,641.51 | 8,562.84 | 8,635.58 | 16,552.9M |
| 2025-07-28 | 8,587.40 | 8,627.20 | 8,562.06 | 8,599.58 | 15,939.5M |
| 2025-07-25 | 8,642.70 | 8,662.46 | 8,583.14 | 8,601.38 | 20,484.6M |
| 2025-07-24 | 8,549.96 | 8,658.75 | 8,537.24 | 8,652.30 | 23,990.8M |
| 2025-07-23 | 8,625.22 | 8,656.34 | 8,561.24 | 8,573.29 | 21,471.4M |
| 2025-07-22 | 8,490.48 | 8,579.99 | 8,452.30 | 8,575.21 | 17,913.8M |
| 2025-07-21 | 8,426.65 | 8,476.46 | 8,426.65 | 8,475.31 | 15,187.0M |
| 2025-07-18 | 8,343.45 | 8,391.14 | 8,343.30 | 8,386.58 | 12,425.1M |
| 2025-07-17 | 8,293.48 | 8,334.39 | 8,283.17 | 8,334.39 | 9,979.0M |
| 2025-07-16 | 8,302.47 | 8,315.65 | 8,260.21 | 8,295.07 | 9,865.8M |
| 2025-07-15 | 8,340.06 | 8,365.41 | 8,268.65 | 8,309.96 | 12,359.0M |
| 2025-07-14 | 8,329.87 | 8,371.22 | 8,329.87 | 8,333.76 | 15,261.5M |
| 2025-07-11 | 8,323.32 | 8,417.85 | 8,310.19 | 8,310.19 | 18,512.3M |
| 2025-07-10 | 8,291.92 | 8,361.86 | 8,290.65 | 8,310.95 | 14,251.9M |
| 2025-07-09 | 8,324.41 | 8,345.07 | 8,287.34 | 8,292.79 | 11,269.7M |
| 2025-07-08 | 8,266.71 | 8,333.96 | 8,266.20 | 8,324.68 | 9,781.9M |
| 2025-07-07 | 8,252.94 | 8,267.77 | 8,238.57 | 8,261.07 | 8,162.7M |
| 2025-07-04 | 8,231.16 | 8,315.58 | 8,220.04 | 8,260.38 | 10,214.3M |
| 2025-07-03 | 8,221.43 | 8,238.32 | 8,200.71 | 8,230.27 | 8,518.0M |
| 2025-07-02 | 8,198.28 | 8,225.85 | 8,180.69 | 8,215.26 | 9,603.4M |
| 2025-07-01 | 8,183.42 | 8,198.58 | 8,159.39 | 8,193.64 | 8,405.6M |
| 2025-06-30 | 8,145.32 | 8,191.94 | 8,134.36 | 8,184.75 | 9,342.2M |
| 2025-06-27 | 8,198.71 | 8,235.55 | 8,131.97 | 8,142.54 | 13,120.2M |
| 2025-06-26 | 8,206.58 | 8,231.50 | 8,191.33 | 8,191.34 | 10,328.3M |
| 2025-06-25 | 8,117.53 | 8,217.78 | 8,112.97 | 8,212.74 | 11,795.8M |
| 2025-06-24 | 8,048.65 | 8,130.59 | 8,044.50 | 8,120.08 | 11,178.8M |
| 2025-06-23 | 7,998.94 | 8,073.08 | 7,992.44 | 8,053.79 | 9,547.7M |
| 2025-06-20 | 8,011.73 | 8,044.27 | 8,011.73 | 8,019.87 | 8,065.5M |
| 2025-06-19 | 8,081.21 | 8,088.38 | 7,998.80 | 8,014.75 | 8,736.0M |
| 2025-06-18 | 8,092.47 | 8,104.87 | 8,051.85 | 8,095.13 | 8,448.0M |
| 2025-06-17 | 8,089.61 | 8,102.53 | 8,070.63 | 8,092.62 | 8,291.3M |
| 2025-06-16 | 8,069.21 | 8,097.75 | 8,066.53 | 8,093.07 | 9,490.8M |
| 2025-06-13 | 8,104.28 | 8,122.68 | 8,063.37 | 8,081.67 | 11,982.5M |
| 2025-06-12 | 8,105.90 | 8,122.40 | 8,074.93 | 8,112.44 | 9,136.0M |
| 2025-06-11 | 8,078.65 | 8,148.63 | 8,077.69 | 8,118.81 | 9,971.2M |
| 2025-06-10 | 8,121.19 | 8,133.13 | 8,036.93 | 8,074.19 | 10,058.6M |
| 2025-06-09 | 8,081.59 | 8,119.24 | 8,067.56 | 8,113.62 | 9,077.7M |
| 2025-06-06 | 8,070.02 | 8,094.56 | 8,062.73 | 8,072.11 | 7,386.8M |
| 2025-06-05 | 8,065.91 | 8,079.48 | 8,044.58 | 8,069.09 | 7,708.6M |
| 2025-06-04 | 8,023.11 | 8,064.18 | 8,023.11 | 8,056.60 | 7,290.4M |
| 2025-06-03 | 7,980.92 | 8,036.28 | 7,970.14 | 8,020.51 | 8,974.1M |
| 2025-05-30 | 8,002.20 | 8,018.36 | 7,972.24 | 7,992.17 | 7,344.7M |
| 2025-05-29 | 7,964.24 | 8,022.77 | 7,953.39 | 8,014.06 | 6,799.7M |
| 2025-05-28 | 7,977.50 | 7,989.62 | 7,961.61 | 7,965.05 | 5,869.3M |
| 2025-05-27 | 8,005.48 | 8,016.87 | 7,962.31 | 7,972.76 | 6,475.7M |
| 2025-05-26 | 8,013.87 | 8,048.53 | 7,986.99 | 8,006.93 | 7,052.6M |
| 2025-05-23 | 8,080.81 | 8,118.35 | 8,019.95 | 8,019.95 | 7,881.6M |
| 2025-05-22 | 8,090.81 | 8,107.09 | 8,075.69 | 8,088.20 | 7,166.2M |
| 2025-05-21 | 8,078.78 | 8,122.41 | 8,078.78 | 8,105.65 | 7,536.5M |
| 2025-05-20 | 8,064.57 | 8,105.15 | 8,059.17 | 8,080.82 | 7,113.9M |
| 2025-05-19 | 8,063.90 | 8,073.41 | 8,037.32 | 8,056.35 | 6,809.8M |
| 2025-05-16 | 8,084.67 | 8,092.58 | 8,033.39 | 8,072.77 | 8,334.1M |
| 2025-05-15 | 8,150.76 | 8,165.85 | 8,092.71 | 8,101.71 | 9,544.6M |
| 2025-05-14 | 8,087.58 | 8,194.03 | 8,069.01 | 8,167.16 | 11,488.4M |
| 2025-05-13 | 8,117.94 | 8,117.94 | 8,080.10 | 8,091.57 | 9,732.6M |
| 2025-05-12 | 8,028.18 | 8,078.98 | 8,008.67 | 8,078.54 | 9,913.4M |
| 2025-05-09 | 8,020.24 | 8,024.94 | 7,989.08 | 8,001.97 | 8,012.2M |
| 2025-05-08 | 7,990.06 | 8,041.60 | 7,979.54 | 8,028.38 | 8,095.0M |
| 2025-05-07 | 8,079.77 | 8,079.77 | 7,975.92 | 8,025.05 | 10,801.9M |
| 2025-05-06 | 7,910.29 | 7,966.06 | 7,895.61 | 7,964.17 | 10,520.9M |
| 2025-04-30 | 7,879.35 | 7,912.31 | 7,869.86 | 7,873.62 | 9,923.5M |
| 2025-04-29 | 7,885.99 | 7,909.69 | 7,873.80 | 7,891.71 | 7,123.9M |
| 2025-04-28 | 7,892.83 | 7,920.07 | 7,872.66 | 7,901.81 | 8,311.9M |
| 2025-04-25 | 7,907.97 | 7,920.91 | 7,881.13 | 7,902.10 | 7,576.6M |
| 2025-04-24 | 7,901.73 | 7,936.10 | 7,871.63 | 7,891.18 | 7,387.2M |
| 2025-04-23 | 7,932.68 | 7,944.01 | 7,893.03 | 7,899.45 | 7,847.0M |
| 2025-04-22 | 7,905.08 | 7,945.83 | 7,900.89 | 7,915.30 | 8,124.7M |
| 2025-04-21 | 7,868.44 | 7,919.86 | 7,864.90 | 7,911.04 | 8,076.2M |
| 2025-04-18 | 7,868.36 | 7,895.27 | 7,842.34 | 7,874.82 | 6,711.1M |
| 2025-04-17 | 7,869.20 | 7,902.91 | 7,847.51 | 7,902.91 | 8,319.6M |
| 2025-04-16 | 7,864.62 | 7,906.97 | 7,781.92 | 7,906.97 | 10,917.7M |
| 2025-04-15 | 7,847.19 | 7,847.19 | 7,800.89 | 7,844.76 | 8,986.5M |
| 2025-04-14 | 7,852.83 | 7,883.41 | 7,826.93 | 7,854.10 | 10,092.6M |
| 2025-04-11 | 7,829.87 | 7,851.39 | 7,757.85 | 7,827.02 | 10,530.8M |
| 2025-04-10 | 7,878.13 | 7,878.13 | 7,767.60 | 7,829.83 | 14,001.4M |
| 2025-04-09 | 7,541.76 | 7,759.79 | 7,486.39 | 7,759.79 | 17,293.8M |
| 2025-04-08 | 7,487.47 | 7,624.18 | 7,449.06 | 7,624.18 | 19,203.3M |
| 2025-04-07 | 7,652.34 | 7,728.97 | 7,308.29 | 7,468.72 | 21,918.4M |
| 2025-04-03 | 7,980.00 | 8,065.30 | 7,980.00 | 8,024.26 | 9,277.4M |
| 2025-04-02 | 8,050.45 | 8,074.85 | 8,034.05 | 8,050.49 | 7,818.6M |
| 2025-04-01 | 8,034.64 | 8,079.35 | 8,028.27 | 8,059.51 | 9,840.6M |
| 2025-03-31 | 8,062.04 | 8,102.04 | 7,986.93 | 8,021.01 | 11,886.4M |
| 2025-03-28 | 8,130.35 | 8,139.55 | 8,070.56 | 8,086.54 | 8,746.8M |
| 2025-03-27 | 8,108.60 | 8,172.69 | 8,080.05 | 8,133.99 | 8,636.7M |
| 2025-03-26 | 8,139.84 | 8,163.57 | 8,120.69 | 8,127.01 | 8,782.4M |
| 2025-03-25 | 8,138.59 | 8,165.08 | 8,121.51 | 8,143.93 | 9,436.3M |
| 2025-03-24 | 8,102.11 | 8,145.08 | 8,069.81 | 8,139.10 | 10,220.6M |
| 2025-03-21 | 8,182.75 | 8,229.13 | 8,075.63 | 8,098.79 | 11,323.6M |
| 2025-03-20 | 8,245.06 | 8,251.16 | 8,187.98 | 8,197.78 | 9,078.7M |
| 2025-03-19 | 8,243.50 | 8,274.14 | 8,217.02 | 8,242.04 | 9,785.6M |
| 2025-03-18 | 8,273.61 | 8,276.51 | 8,240.92 | 8,257.17 | 9,106.1M |
| 2025-03-17 | 8,281.31 | 8,292.17 | 8,244.45 | 8,250.57 | 10,880.5M |
| 2025-03-14 | 8,126.99 | 8,277.98 | 8,126.99 | 8,264.86 | 14,476.8M |
| 2025-03-13 | 8,124.98 | 8,161.11 | 8,078.80 | 8,115.65 | 10,429.0M |
| 2025-03-12 | 8,178.99 | 8,186.80 | 8,130.93 | 8,131.18 | 10,368.4M |
| 2025-03-11 | 8,055.84 | 8,164.55 | 8,055.31 | 8,164.55 | 9,902.3M |
| 2025-03-10 | 8,154.58 | 8,161.67 | 8,087.00 | 8,136.57 | 10,401.4M |
| 2025-03-07 | 8,148.15 | 8,201.46 | 8,130.40 | 8,154.52 | 10,794.2M |
| 2025-03-06 | 8,103.40 | 8,181.01 | 8,083.12 | 8,166.99 | 12,837.0M |
| 2025-03-05 | 8,040.09 | 8,072.15 | 8,005.26 | 8,061.33 | 10,755.6M |
| 2025-03-04 | 7,994.72 | 8,046.89 | 7,981.16 | 8,038.13 | 9,766.3M |
| 2025-03-03 | 8,046.67 | 8,108.79 | 7,998.55 | 8,029.10 | 11,582.6M |
| 2025-02-28 | 8,141.50 | 8,180.62 | 8,020.53 | 8,025.63 | 12,813.7M |
| 2025-02-27 | 8,157.98 | 8,183.64 | 8,092.63 | 8,173.19 | 12,766.5M |
| 2025-02-26 | 8,092.59 | 8,170.48 | 8,092.59 | 8,170.38 | 12,552.3M |
| 2025-02-25 | 8,089.82 | 8,134.67 | 8,062.29 | 8,080.61 | 11,705.5M |
| 2025-02-24 | 8,141.02 | 8,192.19 | 8,113.25 | 8,155.14 | 14,487.3M |
| 2025-02-21 | 8,102.11 | 8,161.60 | 8,058.13 | 8,159.56 | 14,808.9M |
| 2025-02-20 | 8,098.93 | 8,111.39 | 8,063.87 | 8,089.22 | 11,015.2M |
| 2025-02-19 | 8,056.24 | 8,121.18 | 8,052.90 | 8,110.91 | 11,684.9M |
| 2025-02-18 | 8,135.49 | 8,168.06 | 8,040.64 | 8,062.27 | 13,632.5M |
| 2025-02-17 | 8,174.25 | 8,175.70 | 8,098.59 | 8,147.35 | 14,256.4M |
| 2025-02-14 | 8,084.78 | 8,155.18 | 8,081.24 | 8,149.51 | 11,131.5M |
| 2025-02-13 | 8,114.34 | 8,156.25 | 8,092.72 | 8,092.72 | 10,591.2M |
| 2025-02-12 | 8,063.44 | 8,123.88 | 8,048.08 | 8,123.88 | 10,236.0M |
| 2025-02-11 | 8,103.48 | 8,105.09 | 8,048.53 | 8,081.87 | 11,156.6M |
| 2025-02-10 | 8,089.18 | 8,111.82 | 8,059.94 | 8,105.30 | 12,357.7M |
| 2025-02-07 | 7,980.44 | 8,132.56 | 7,968.13 | 8,080.55 | 13,782.4M |
| 2025-02-06 | 7,889.00 | 7,990.94 | 7,885.83 | 7,989.66 | 10,474.5M |
| 2025-02-05 | 7,977.37 | 7,977.37 | 7,872.92 | 7,898.49 | 10,063.0M |
| 2025-01-27 | 7,937.69 | 7,977.82 | 7,914.86 | 7,914.86 | 9,709.1M |
| 2025-01-24 | 7,843.03 | 7,939.82 | 7,841.41 | 7,923.41 | 9,509.7M |
| 2025-01-23 | 7,902.95 | 7,979.20 | 7,857.33 | 7,860.63 | 11,602.3M |
| 2025-01-22 | 7,870.29 | 7,870.57 | 7,801.94 | 7,837.90 | 8,646.1M |
| 2025-01-21 | 7,945.40 | 7,949.10 | 7,861.73 | 7,889.83 | 7,657.1M |
| 2025-01-20 | 7,951.35 | 7,981.12 | 7,895.02 | 7,910.11 | 8,394.0M |
| 2025-01-17 | 7,874.20 | 7,951.45 | 7,856.07 | 7,913.32 | 7,812.4M |
| 2025-01-16 | 7,915.56 | 7,982.62 | 7,848.73 | 7,898.07 | 9,050.7M |
| 2025-01-15 | 7,910.79 | 7,930.26 | 7,873.31 | 7,885.36 | 9,168.3M |
| 2025-01-14 | 7,745.22 | 7,939.66 | 7,728.44 | 7,929.36 | 10,530.9M |
| 2025-01-13 | 7,700.14 | 7,770.07 | 7,698.64 | 7,736.93 | 9,078.8M |
| 2025-01-10 | 7,841.15 | 7,868.07 | 7,749.33 | 7,749.33 | 8,645.5M |
| 2025-01-09 | 7,861.72 | 7,880.26 | 7,831.06 | 7,843.47 | 8,229.8M |
| 2025-01-08 | 7,873.14 | 7,929.29 | 7,761.05 | 7,887.09 | 10,697.9M |
| 2025-01-07 | 7,844.10 | 7,893.92 | 7,806.76 | 7,892.01 | 8,742.1M |
| 2025-01-06 | 7,850.98 | 7,884.96 | 7,797.28 | 7,846.19 | 9,982.9M |
| 2025-01-03 | 7,957.19 | 7,989.17 | 7,834.56 | 7,850.72 | 11,387.1M |
| 2025-01-02 | 8,183.13 | 8,188.58 | 7,897.74 | 7,946.93 | 14,190.6M |