8,936.22
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 | 8,865.48 | 8,954.73 | 8,817.62 | 8,936.22 | 11,777.5M |
| 2025-09-26 | 8,882.86 | 8,933.47 | 8,856.07 | 8,858.73 | 11,659.6M |
| 2025-09-25 | 8,939.14 | 8,948.49 | 8,881.90 | 8,904.67 | 12,414.9M |
| 2025-09-24 | 8,807.19 | 8,950.92 | 8,797.55 | 8,943.57 | 13,552.4M |
| 2025-09-23 | 8,868.63 | 8,886.25 | 8,711.74 | 8,853.47 | 15,764.6M |
| 2025-09-22 | 8,926.95 | 8,936.06 | 8,840.16 | 8,888.08 | 12,470.1M |
| 2025-09-19 | 8,924.75 | 8,964.67 | 8,895.27 | 8,942.16 | 14,976.3M |
| 2025-09-18 | 9,005.26 | 9,064.54 | 8,862.23 | 8,924.94 | 17,830.5M |
| 2025-09-17 | 8,939.97 | 9,015.23 | 8,907.30 | 9,007.37 | 13,306.9M |
| 2025-09-16 | 8,915.93 | 8,959.06 | 8,831.67 | 8,932.08 | 11,656.5M |
| 2025-09-15 | 8,910.56 | 8,923.81 | 8,863.28 | 8,869.51 | 11,827.3M |
| 2025-09-12 | 8,874.35 | 8,922.45 | 8,836.36 | 8,884.33 | 12,779.0M |
| 2025-09-11 | 8,742.55 | 8,867.76 | 8,714.31 | 8,867.48 | 11,384.6M |
| 2025-09-10 | 8,783.76 | 8,813.48 | 8,715.85 | 8,760.32 | 9,413.9M |
| 2025-09-09 | 8,786.58 | 8,876.11 | 8,778.46 | 8,819.64 | 12,035.3M |
| 2025-09-08 | 8,703.31 | 8,807.04 | 8,695.10 | 8,801.76 | 12,530.6M |
| 2025-09-05 | 8,537.60 | 8,679.78 | 8,516.59 | 8,674.55 | 11,258.3M |
| 2025-09-04 | 8,614.94 | 8,621.55 | 8,437.15 | 8,528.56 | 12,784.9M |
| 2025-09-03 | 8,730.93 | 8,734.37 | 8,583.80 | 8,608.15 | 12,161.8M |
| 2025-09-02 | 8,803.99 | 8,803.99 | 8,639.59 | 8,697.12 | 14,332.4M |
| 2025-09-01 | 8,784.59 | 8,795.95 | 8,733.94 | 8,791.79 | 14,713.7M |
| 2025-08-29 | 8,785.09 | 8,816.10 | 8,751.34 | 8,779.04 | 14,232.8M |
| 2025-08-28 | 8,709.36 | 8,768.93 | 8,577.02 | 8,768.93 | 14,833.6M |
| 2025-08-27 | 8,868.13 | 8,903.81 | 8,704.78 | 8,704.78 | 15,543.1M |
| 2025-08-26 | 8,816.54 | 8,900.44 | 8,783.77 | 8,871.28 | 13,855.5M |
| 2025-08-25 | 8,727.00 | 8,835.44 | 8,727.00 | 8,816.11 | 16,346.0M |
| 2025-08-22 | 8,641.57 | 8,690.69 | 8,601.37 | 8,689.88 | 12,312.1M |
| 2025-08-21 | 8,651.57 | 8,679.06 | 8,611.15 | 8,644.92 | 11,907.9M |
| 2025-08-20 | 8,541.36 | 8,647.43 | 8,522.99 | 8,647.43 | 12,257.8M |
| 2025-08-19 | 8,548.90 | 8,588.34 | 8,518.45 | 8,553.67 | 11,974.2M |
| 2025-08-18 | 8,555.52 | 8,602.45 | 8,524.92 | 8,551.28 | 14,384.9M |
| 2025-08-15 | 8,357.33 | 8,521.43 | 8,357.33 | 8,517.36 | 11,817.6M |
| 2025-08-14 | 8,455.58 | 8,469.93 | 8,349.86 | 8,365.93 | 10,903.5M |
| 2025-08-13 | 8,403.63 | 8,456.03 | 8,392.23 | 8,444.84 | 10,926.1M |
| 2025-08-12 | 8,380.05 | 8,407.25 | 8,358.21 | 8,394.21 | 8,588.1M |
| 2025-08-11 | 8,342.30 | 8,384.12 | 8,329.41 | 8,376.71 | 8,851.2M |
| 2025-08-08 | 8,301.50 | 8,353.66 | 8,293.89 | 8,330.90 | 8,584.6M |
| 2025-08-07 | 8,326.80 | 8,335.83 | 8,268.39 | 8,312.30 | 8,698.4M |
| 2025-08-06 | 8,292.05 | 8,329.03 | 8,271.96 | 8,325.92 | 8,546.7M |
| 2025-08-05 | 8,246.86 | 8,293.35 | 8,243.36 | 8,293.35 | 8,153.8M |
| 2025-08-04 | 8,166.81 | 8,235.61 | 8,161.12 | 8,232.94 | 7,521.3M |
| 2025-08-01 | 8,182.85 | 8,242.15 | 8,170.87 | 8,196.15 | 8,167.2M |
| 2025-07-31 | 8,324.45 | 8,328.88 | 8,162.55 | 8,186.49 | 10,945.6M |
| 2025-07-30 | 8,371.05 | 8,423.01 | 8,318.10 | 8,362.44 | 10,933.8M |
| 2025-07-29 | 8,347.11 | 8,379.50 | 8,287.09 | 8,378.99 | 10,248.0M |
| 2025-07-28 | 8,390.69 | 8,393.12 | 8,328.43 | 8,357.03 | 10,933.2M |
| 2025-07-25 | 8,438.98 | 8,468.79 | 8,397.12 | 8,407.96 | 11,841.6M |
| 2025-07-24 | 8,319.09 | 8,438.85 | 8,304.33 | 8,438.85 | 14,052.7M |
| 2025-07-23 | 8,410.32 | 8,433.58 | 8,326.99 | 8,335.59 | 14,765.6M |
| 2025-07-22 | 8,243.83 | 8,368.70 | 8,208.26 | 8,368.70 | 14,277.6M |
| 2025-07-21 | 8,135.66 | 8,229.11 | 8,135.66 | 8,225.08 | 12,093.5M |
| 2025-07-18 | 8,086.76 | 8,105.34 | 8,073.25 | 8,104.16 | 8,520.0M |
| 2025-07-17 | 8,060.53 | 8,091.72 | 8,049.85 | 8,086.08 | 8,239.3M |
| 2025-07-16 | 8,091.59 | 8,106.70 | 8,035.29 | 8,067.72 | 8,068.3M |
| 2025-07-15 | 8,152.65 | 8,165.28 | 8,057.86 | 8,090.01 | 10,248.7M |
| 2025-07-14 | 8,154.86 | 8,188.69 | 8,154.86 | 8,166.49 | 9,743.4M |
| 2025-07-11 | 8,136.04 | 8,188.50 | 8,104.85 | 8,146.94 | 11,439.9M |
| 2025-07-10 | 8,051.07 | 8,142.84 | 8,050.32 | 8,130.40 | 8,944.9M |
| 2025-07-09 | 8,062.49 | 8,086.78 | 8,039.87 | 8,055.49 | 8,292.1M |
| 2025-07-08 | 7,989.27 | 8,064.25 | 7,989.27 | 8,060.72 | 8,525.9M |
| 2025-07-07 | 7,953.95 | 7,989.71 | 7,950.51 | 7,987.58 | 7,360.8M |
| 2025-07-04 | 7,958.77 | 8,004.13 | 7,944.50 | 7,955.42 | 8,211.0M |
| 2025-07-03 | 7,942.43 | 7,971.03 | 7,930.64 | 7,963.40 | 6,743.9M |
| 2025-07-02 | 7,900.42 | 7,946.57 | 7,888.12 | 7,944.58 | 8,423.7M |
| 2025-07-01 | 7,865.64 | 7,896.64 | 7,838.87 | 7,894.56 | 7,423.1M |
| 2025-06-30 | 7,844.78 | 7,867.57 | 7,828.56 | 7,859.47 | 7,789.1M |
| 2025-06-27 | 7,835.90 | 7,900.22 | 7,830.57 | 7,843.37 | 8,886.8M |
| 2025-06-26 | 7,846.94 | 7,859.61 | 7,820.91 | 7,830.56 | 8,050.8M |
| 2025-06-25 | 7,774.17 | 7,855.31 | 7,768.40 | 7,848.32 | 8,503.2M |
| 2025-06-24 | 7,694.46 | 7,771.05 | 7,692.15 | 7,768.46 | 7,360.8M |
| 2025-06-23 | 7,651.84 | 7,703.45 | 7,646.00 | 7,690.08 | 6,309.0M |
| 2025-06-20 | 7,682.85 | 7,704.04 | 7,671.72 | 7,675.41 | 5,896.2M |
| 2025-06-19 | 7,768.43 | 7,776.09 | 7,671.89 | 7,693.73 | 6,603.3M |
| 2025-06-18 | 7,807.82 | 7,814.29 | 7,751.77 | 7,778.26 | 5,669.0M |
| 2025-06-17 | 7,814.52 | 7,827.52 | 7,797.28 | 7,813.85 | 6,152.3M |
| 2025-06-16 | 7,799.01 | 7,839.99 | 7,799.01 | 7,820.34 | 6,802.5M |
| 2025-06-13 | 7,877.30 | 7,889.17 | 7,807.95 | 7,815.29 | 8,189.5M |
| 2025-06-12 | 7,856.94 | 7,896.78 | 7,839.33 | 7,893.87 | 6,052.3M |
| 2025-06-11 | 7,826.54 | 7,884.76 | 7,826.25 | 7,866.02 | 6,017.2M |
| 2025-06-10 | 7,862.66 | 7,870.69 | 7,775.28 | 7,824.05 | 6,568.1M |
| 2025-06-09 | 7,831.44 | 7,862.22 | 7,807.97 | 7,858.33 | 6,099.6M |
| 2025-06-06 | 7,823.75 | 7,841.49 | 7,812.58 | 7,827.58 | 5,421.2M |
| 2025-06-05 | 7,845.48 | 7,852.10 | 7,805.59 | 7,827.32 | 6,153.4M |
| 2025-06-04 | 7,792.83 | 7,845.66 | 7,792.83 | 7,845.52 | 5,734.6M |
| 2025-06-03 | 7,747.47 | 7,795.67 | 7,739.77 | 7,791.29 | 5,956.6M |
| 2025-05-30 | 7,766.67 | 7,773.37 | 7,738.85 | 7,754.36 | 5,256.2M |
| 2025-05-29 | 7,733.15 | 7,792.99 | 7,728.07 | 7,777.97 | 5,533.6M |
| 2025-05-28 | 7,727.81 | 7,745.06 | 7,711.75 | 7,733.85 | 4,862.6M |
| 2025-05-27 | 7,738.67 | 7,742.73 | 7,695.12 | 7,730.94 | 4,866.5M |
| 2025-05-26 | 7,736.58 | 7,772.05 | 7,711.12 | 7,740.16 | 4,750.8M |
| 2025-05-23 | 7,798.67 | 7,837.35 | 7,737.92 | 7,737.92 | 5,553.0M |
| 2025-05-22 | 7,828.02 | 7,836.31 | 7,794.48 | 7,803.25 | 5,329.1M |
| 2025-05-21 | 7,816.39 | 7,845.90 | 7,816.39 | 7,842.48 | 5,587.5M |
| 2025-05-20 | 7,807.34 | 7,834.00 | 7,792.15 | 7,826.58 | 5,642.3M |
| 2025-05-19 | 7,783.65 | 7,813.17 | 7,752.44 | 7,802.50 | 6,083.7M |
| 2025-05-16 | 7,790.14 | 7,818.97 | 7,766.89 | 7,778.44 | 5,824.3M |
| 2025-05-15 | 7,849.22 | 7,854.05 | 7,799.55 | 7,799.60 | 6,382.8M |
| 2025-05-14 | 7,817.70 | 7,875.64 | 7,779.24 | 7,859.61 | 7,362.3M |
| 2025-05-13 | 7,858.61 | 7,858.80 | 7,805.23 | 7,823.33 | 6,731.7M |
| 2025-05-12 | 7,774.37 | 7,811.88 | 7,759.73 | 7,810.96 | 6,426.6M |
| 2025-05-09 | 7,763.30 | 7,764.82 | 7,713.96 | 7,744.65 | 5,989.3M |
| 2025-05-08 | 7,734.98 | 7,771.50 | 7,715.14 | 7,760.82 | 6,497.2M |
| 2025-05-07 | 7,772.55 | 7,800.53 | 7,722.96 | 7,755.68 | 7,846.0M |
| 2025-05-06 | 7,671.14 | 7,717.88 | 7,658.69 | 7,717.88 | 7,662.9M |
| 2025-04-30 | 7,657.26 | 7,662.51 | 7,636.12 | 7,638.00 | 6,976.9M |
| 2025-04-29 | 7,637.48 | 7,693.04 | 7,634.52 | 7,668.49 | 6,080.7M |
| 2025-04-28 | 7,700.61 | 7,700.80 | 7,647.48 | 7,657.41 | 6,528.9M |
| 2025-04-25 | 7,680.76 | 7,738.64 | 7,676.38 | 7,703.75 | 6,229.0M |
| 2025-04-24 | 7,666.64 | 7,713.38 | 7,640.65 | 7,672.13 | 5,778.5M |
| 2025-04-23 | 7,698.91 | 7,716.78 | 7,657.08 | 7,663.81 | 6,709.7M |
| 2025-04-22 | 7,642.41 | 7,710.92 | 7,641.53 | 7,688.22 | 6,314.3M |
| 2025-04-21 | 7,587.17 | 7,648.44 | 7,563.62 | 7,641.67 | 5,629.4M |
| 2025-04-18 | 7,568.15 | 7,604.14 | 7,548.82 | 7,594.09 | 5,071.1M |
| 2025-04-17 | 7,541.26 | 7,614.15 | 7,534.47 | 7,579.85 | 5,633.2M |
| 2025-04-16 | 7,570.69 | 7,592.15 | 7,489.01 | 7,564.86 | 5,965.3M |
| 2025-04-15 | 7,586.09 | 7,587.19 | 7,540.42 | 7,584.16 | 5,728.4M |
| 2025-04-14 | 7,583.90 | 7,610.86 | 7,567.65 | 7,588.56 | 6,977.3M |
| 2025-04-11 | 7,521.31 | 7,593.23 | 7,508.55 | 7,539.78 | 7,181.1M |
| 2025-04-10 | 7,541.28 | 7,616.62 | 7,502.01 | 7,556.35 | 9,301.1M |
| 2025-04-09 | 7,289.04 | 7,458.58 | 7,137.33 | 7,433.83 | 10,417.3M |
| 2025-04-08 | 7,251.80 | 7,391.95 | 7,251.80 | 7,366.11 | 10,634.9M |
| 2025-04-07 | 7,557.59 | 7,623.75 | 7,171.22 | 7,254.67 | 10,836.6M |
| 2025-04-03 | 7,876.51 | 7,954.28 | 7,872.00 | 7,907.66 | 6,571.8M |
| 2025-04-02 | 7,918.26 | 7,970.89 | 7,918.00 | 7,935.90 | 5,629.1M |
| 2025-04-01 | 7,872.68 | 7,959.08 | 7,872.68 | 7,928.62 | 7,123.4M |
| 2025-03-31 | 7,890.26 | 7,942.41 | 7,817.82 | 7,860.95 | 7,313.7M |
| 2025-03-28 | 7,960.99 | 7,969.98 | 7,895.16 | 7,913.74 | 6,476.6M |
| 2025-03-27 | 7,974.17 | 8,010.30 | 7,926.36 | 7,964.68 | 6,195.7M |
| 2025-03-26 | 7,973.68 | 8,011.60 | 7,962.59 | 7,987.03 | 6,414.8M |
| 2025-03-25 | 7,962.33 | 8,000.04 | 7,949.81 | 7,991.50 | 7,253.1M |
| 2025-03-24 | 7,940.86 | 7,969.78 | 7,875.12 | 7,964.43 | 7,729.2M |
| 2025-03-21 | 7,977.27 | 8,031.68 | 7,907.06 | 7,935.65 | 8,054.0M |
| 2025-03-20 | 8,007.35 | 8,025.30 | 7,977.74 | 7,987.47 | 6,519.5M |
| 2025-03-19 | 8,012.30 | 8,028.01 | 7,968.32 | 8,016.87 | 6,400.4M |
| 2025-03-18 | 8,041.63 | 8,047.65 | 8,006.18 | 8,029.04 | 7,178.8M |
| 2025-03-17 | 8,025.35 | 8,057.09 | 8,013.00 | 8,033.98 | 8,146.1M |
| 2025-03-14 | 7,907.79 | 8,003.86 | 7,900.28 | 8,002.50 | 9,188.4M |
| 2025-03-13 | 7,901.87 | 7,922.24 | 7,854.44 | 7,907.50 | 8,117.9M |
| 2025-03-12 | 7,915.77 | 7,939.89 | 7,884.68 | 7,904.76 | 7,857.1M |
| 2025-03-11 | 7,799.62 | 7,905.04 | 7,794.21 | 7,905.04 | 7,473.4M |
| 2025-03-10 | 7,850.15 | 7,862.76 | 7,817.34 | 7,858.23 | 6,962.7M |
| 2025-03-07 | 7,839.26 | 7,882.27 | 7,821.60 | 7,840.37 | 8,435.0M |
| 2025-03-06 | 7,826.11 | 7,869.26 | 7,799.76 | 7,856.51 | 7,905.2M |
| 2025-03-05 | 7,805.84 | 7,806.64 | 7,743.83 | 7,805.64 | 6,591.7M |
| 2025-03-04 | 7,738.21 | 7,806.64 | 7,726.14 | 7,799.86 | 6,600.2M |
| 2025-03-03 | 7,779.62 | 7,842.96 | 7,744.83 | 7,769.62 | 7,956.7M |
| 2025-02-28 | 7,864.53 | 7,879.38 | 7,756.52 | 7,765.10 | 8,683.8M |
| 2025-02-27 | 7,870.97 | 7,884.03 | 7,810.76 | 7,884.03 | 8,562.9M |
| 2025-02-26 | 7,771.71 | 7,866.84 | 7,771.71 | 7,866.84 | 8,634.1M |
| 2025-02-25 | 7,775.64 | 7,808.93 | 7,747.21 | 7,760.33 | 7,750.3M |
| 2025-02-24 | 7,808.18 | 7,846.03 | 7,791.89 | 7,826.12 | 9,252.6M |
| 2025-02-21 | 7,810.35 | 7,825.67 | 7,768.17 | 7,811.24 | 9,239.7M |
| 2025-02-20 | 7,814.88 | 7,823.83 | 7,769.68 | 7,805.96 | 8,153.2M |
| 2025-02-19 | 7,767.47 | 7,824.28 | 7,761.15 | 7,822.46 | 8,313.0M |
| 2025-02-18 | 7,847.69 | 7,865.89 | 7,746.47 | 7,776.86 | 8,414.4M |
| 2025-02-17 | 7,858.39 | 7,862.79 | 7,803.17 | 7,860.59 | 9,258.2M |
| 2025-02-14 | 7,815.07 | 7,847.78 | 7,796.75 | 7,839.81 | 8,117.8M |
| 2025-02-13 | 7,842.81 | 7,877.46 | 7,811.64 | 7,827.25 | 9,018.2M |
| 2025-02-12 | 7,771.72 | 7,842.89 | 7,767.92 | 7,842.39 | 7,732.4M |
| 2025-02-11 | 7,776.99 | 7,794.70 | 7,741.81 | 7,787.15 | 7,460.7M |
| 2025-02-10 | 7,770.27 | 7,787.68 | 7,738.93 | 7,770.74 | 7,863.1M |
| 2025-02-07 | 7,671.09 | 7,802.85 | 7,654.77 | 7,763.71 | 8,957.9M |
| 2025-02-06 | 7,586.84 | 7,674.82 | 7,573.72 | 7,671.38 | 6,873.9M |
| 2025-02-05 | 7,718.18 | 7,720.14 | 7,569.70 | 7,595.92 | 6,120.3M |
| 2025-01-27 | 7,677.25 | 7,739.16 | 7,672.88 | 7,685.05 | 5,524.0M |
| 2025-01-24 | 7,584.10 | 7,688.00 | 7,579.27 | 7,669.85 | 5,661.8M |
| 2025-01-23 | 7,627.07 | 7,698.33 | 7,599.20 | 7,599.20 | 6,067.1M |
| 2025-01-22 | 7,619.29 | 7,619.29 | 7,543.35 | 7,577.08 | 4,886.4M |
| 2025-01-21 | 7,683.00 | 7,688.43 | 7,603.21 | 7,635.53 | 5,505.1M |
| 2025-01-20 | 7,659.41 | 7,707.01 | 7,635.54 | 7,651.79 | 5,825.7M |
| 2025-01-17 | 7,573.30 | 7,660.62 | 7,556.91 | 7,636.88 | 5,472.1M |
| 2025-01-16 | 7,568.61 | 7,653.97 | 7,549.81 | 7,594.87 | 5,987.0M |
| 2025-01-15 | 7,551.80 | 7,576.96 | 7,524.99 | 7,538.23 | 5,572.7M |
| 2025-01-14 | 7,386.25 | 7,581.09 | 7,377.73 | 7,565.42 | 6,654.2M |
| 2025-01-13 | 7,341.56 | 7,411.20 | 7,332.74 | 7,373.14 | 5,171.0M |
| 2025-01-10 | 7,497.29 | 7,519.93 | 7,382.67 | 7,382.67 | 5,457.4M |
| 2025-01-09 | 7,532.36 | 7,548.59 | 7,492.53 | 7,500.03 | 5,496.0M |
| 2025-01-08 | 7,570.53 | 7,604.05 | 7,421.06 | 7,560.57 | 6,793.8M |
| 2025-01-07 | 7,572.28 | 7,598.48 | 7,510.06 | 7,592.04 | 5,769.5M |
| 2025-01-06 | 7,553.39 | 7,627.90 | 7,519.32 | 7,582.31 | 6,200.3M |
| 2025-01-03 | 7,686.97 | 7,735.33 | 7,542.22 | 7,559.07 | 7,249.0M |
| 2025-01-02 | 7,874.28 | 7,898.93 | 7,622.55 | 7,669.90 | 8,189.9M |