2,071.97
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 | 2,048.77 | 2,077.88 | 2,029.06 | 2,071.97 | 3,770.5M |
| 2025-09-26 | 2,059.94 | 2,082.96 | 2,044.76 | 2,044.76 | 3,631.0M |
| 2025-09-25 | 2,059.88 | 2,086.63 | 2,051.91 | 2,073.76 | 4,711.2M |
| 2025-09-24 | 1,995.28 | 2,049.60 | 1,994.60 | 2,049.35 | 4,590.8M |
| 2025-09-23 | 2,034.40 | 2,043.23 | 1,971.63 | 2,008.09 | 5,508.5M |
| 2025-09-22 | 2,024.89 | 2,034.54 | 2,016.14 | 2,032.71 | 4,523.2M |
| 2025-09-19 | 2,029.00 | 2,039.78 | 2,009.06 | 2,015.30 | 6,876.2M |
| 2025-09-18 | 2,044.72 | 2,077.71 | 2,005.41 | 2,032.46 | 6,020.2M |
| 2025-09-17 | 2,009.90 | 2,037.95 | 2,005.92 | 2,031.87 | 3,607.1M |
| 2025-09-16 | 2,017.56 | 2,026.46 | 1,991.80 | 2,015.04 | 3,838.1M |
| 2025-09-15 | 2,019.36 | 2,028.32 | 2,004.54 | 2,007.91 | 3,731.9M |
| 2025-09-12 | 2,000.17 | 2,027.87 | 1,990.90 | 2,009.66 | 3,910.8M |
| 2025-09-11 | 1,944.47 | 1,999.06 | 1,930.82 | 1,999.03 | 3,593.0M |
| 2025-09-10 | 1,963.31 | 1,974.32 | 1,939.62 | 1,956.91 | 2,917.5M |
| 2025-09-09 | 1,965.20 | 1,989.32 | 1,954.55 | 1,963.94 | 3,731.0M |
| 2025-09-08 | 1,974.49 | 1,987.34 | 1,960.63 | 1,979.07 | 3,867.6M |
| 2025-09-05 | 1,900.26 | 1,975.45 | 1,895.64 | 1,967.82 | 4,259.8M |
| 2025-09-04 | 1,975.11 | 1,982.85 | 1,873.79 | 1,898.99 | 4,590.1M |
| 2025-09-03 | 1,991.07 | 2,006.18 | 1,963.34 | 1,982.05 | 3,822.9M |
| 2025-09-02 | 2,011.33 | 2,024.26 | 1,970.16 | 1,991.10 | 4,466.2M |
| 2025-09-01 | 1,987.50 | 2,007.50 | 1,967.28 | 2,006.77 | 4,067.7M |
| 2025-08-29 | 1,949.87 | 1,984.43 | 1,943.61 | 1,977.56 | 3,591.8M |
| 2025-08-28 | 1,910.68 | 1,962.80 | 1,893.54 | 1,961.32 | 4,225.3M |
| 2025-08-27 | 1,940.00 | 1,966.87 | 1,905.42 | 1,905.42 | 4,345.2M |
| 2025-08-26 | 1,912.75 | 1,937.76 | 1,903.62 | 1,924.45 | 4,232.5M |
| 2025-08-25 | 1,904.42 | 1,927.72 | 1,889.18 | 1,927.66 | 4,538.6M |
| 2025-08-22 | 1,818.51 | 1,877.83 | 1,818.51 | 1,877.83 | 3,465.0M |
| 2025-08-21 | 1,804.63 | 1,827.29 | 1,802.79 | 1,810.47 | 3,630.3M |
| 2025-08-20 | 1,745.99 | 1,791.98 | 1,743.52 | 1,791.76 | 2,964.3M |
| 2025-08-19 | 1,757.50 | 1,775.18 | 1,746.28 | 1,747.68 | 2,830.6M |
| 2025-08-18 | 1,749.63 | 1,776.72 | 1,743.06 | 1,757.99 | 3,516.9M |
| 2025-08-15 | 1,704.46 | 1,740.30 | 1,704.46 | 1,735.84 | 2,875.1M |
| 2025-08-14 | 1,718.53 | 1,738.34 | 1,709.23 | 1,713.99 | 2,695.4M |
| 2025-08-13 | 1,699.63 | 1,719.34 | 1,699.07 | 1,716.64 | 2,578.7M |
| 2025-08-12 | 1,680.21 | 1,703.75 | 1,675.14 | 1,701.00 | 1,951.6M |
| 2025-08-11 | 1,668.80 | 1,682.64 | 1,667.30 | 1,679.86 | 2,167.0M |
| 2025-08-08 | 1,666.44 | 1,672.05 | 1,659.81 | 1,665.50 | 2,393.1M |
| 2025-08-07 | 1,672.64 | 1,679.12 | 1,661.34 | 1,671.41 | 2,033.5M |
| 2025-08-06 | 1,669.27 | 1,673.63 | 1,664.34 | 1,672.25 | 1,906.5M |
| 2025-08-05 | 1,663.20 | 1,670.69 | 1,660.01 | 1,669.72 | 1,901.6M |
| 2025-08-04 | 1,641.66 | 1,660.74 | 1,638.66 | 1,660.70 | 1,984.2M |
| 2025-08-01 | 1,658.90 | 1,667.72 | 1,641.04 | 1,652.06 | 2,390.0M |
| 2025-07-31 | 1,678.20 | 1,682.61 | 1,655.99 | 1,661.39 | 3,522.9M |
| 2025-07-30 | 1,691.86 | 1,705.08 | 1,674.69 | 1,686.02 | 2,681.5M |
| 2025-07-29 | 1,675.79 | 1,692.75 | 1,673.89 | 1,692.23 | 2,539.4M |
| 2025-07-28 | 1,672.35 | 1,677.66 | 1,661.20 | 1,673.42 | 2,662.8M |
| 2025-07-25 | 1,659.62 | 1,668.55 | 1,648.91 | 1,665.53 | 3,029.6M |
| 2025-07-24 | 1,635.95 | 1,661.06 | 1,635.95 | 1,661.06 | 4,233.0M |
| 2025-07-23 | 1,654.57 | 1,656.33 | 1,636.52 | 1,640.01 | 3,646.6M |
| 2025-07-22 | 1,632.01 | 1,651.79 | 1,628.22 | 1,650.59 | 3,916.9M |
| 2025-07-21 | 1,626.65 | 1,630.54 | 1,622.01 | 1,630.36 | 2,888.4M |
| 2025-07-18 | 1,618.76 | 1,631.90 | 1,613.09 | 1,620.61 | 2,324.0M |
| 2025-07-17 | 1,601.46 | 1,615.81 | 1,599.41 | 1,615.81 | 2,271.7M |
| 2025-07-16 | 1,599.44 | 1,608.66 | 1,597.13 | 1,602.00 | 1,931.3M |
| 2025-07-15 | 1,597.81 | 1,602.94 | 1,583.97 | 1,597.85 | 2,665.5M |
| 2025-07-14 | 1,596.76 | 1,603.90 | 1,594.87 | 1,598.19 | 2,134.8M |
| 2025-07-11 | 1,593.92 | 1,609.68 | 1,592.50 | 1,594.97 | 2,762.1M |
| 2025-07-10 | 1,599.64 | 1,606.99 | 1,594.28 | 1,595.77 | 2,486.9M |
| 2025-07-09 | 1,601.47 | 1,612.31 | 1,598.60 | 1,601.99 | 2,407.8M |
| 2025-07-08 | 1,575.26 | 1,604.59 | 1,574.39 | 1,602.44 | 2,497.2M |
| 2025-07-07 | 1,575.66 | 1,580.20 | 1,570.35 | 1,572.75 | 1,912.4M |
| 2025-07-04 | 1,581.22 | 1,590.08 | 1,571.27 | 1,576.73 | 2,448.3M |
| 2025-07-03 | 1,576.86 | 1,582.48 | 1,573.10 | 1,580.50 | 1,935.8M |
| 2025-07-02 | 1,576.09 | 1,580.05 | 1,569.61 | 1,575.18 | 2,963.2M |
| 2025-07-01 | 1,581.06 | 1,581.06 | 1,570.94 | 1,576.04 | 1,382.6M |
| 2025-06-30 | 1,571.78 | 1,584.60 | 1,571.57 | 1,582.59 | 1,826.1M |
| 2025-06-27 | 1,568.93 | 1,577.12 | 1,562.15 | 1,568.11 | 1,998.2M |
| 2025-06-26 | 1,576.60 | 1,584.07 | 1,564.96 | 1,565.88 | 1,630.9M |
| 2025-06-25 | 1,562.74 | 1,579.60 | 1,555.08 | 1,578.70 | 1,821.1M |
| 2025-06-24 | 1,540.12 | 1,562.33 | 1,539.91 | 1,559.11 | 1,639.7M |
| 2025-06-23 | 1,525.90 | 1,538.10 | 1,523.97 | 1,535.59 | 1,464.5M |
| 2025-06-20 | 1,539.39 | 1,547.60 | 1,530.47 | 1,531.52 | 1,505.4M |
| 2025-06-19 | 1,551.72 | 1,559.53 | 1,535.60 | 1,539.35 | 1,481.8M |
| 2025-06-18 | 1,546.35 | 1,556.22 | 1,543.47 | 1,553.68 | 1,254.2M |
| 2025-06-17 | 1,563.32 | 1,565.32 | 1,544.40 | 1,547.64 | 1,369.2M |
| 2025-06-16 | 1,557.72 | 1,567.08 | 1,557.58 | 1,561.47 | 1,563.4M |
| 2025-06-13 | 1,574.19 | 1,580.89 | 1,559.08 | 1,563.41 | 1,979.9M |
| 2025-06-12 | 1,570.06 | 1,582.55 | 1,564.98 | 1,577.96 | 1,466.8M |
| 2025-06-11 | 1,568.47 | 1,587.21 | 1,568.47 | 1,574.75 | 1,617.9M |
| 2025-06-10 | 1,586.64 | 1,587.43 | 1,561.23 | 1,569.04 | 1,473.1M |
| 2025-06-09 | 1,580.27 | 1,595.11 | 1,577.02 | 1,586.81 | 1,622.0M |
| 2025-06-06 | 1,583.26 | 1,587.76 | 1,578.05 | 1,581.32 | 1,436.7M |
| 2025-06-05 | 1,575.93 | 1,585.02 | 1,570.57 | 1,583.03 | 1,446.6M |
| 2025-06-04 | 1,566.56 | 1,578.15 | 1,566.38 | 1,574.09 | 1,311.4M |
| 2025-06-03 | 1,563.90 | 1,572.06 | 1,561.08 | 1,564.01 | 1,230.1M |
| 2025-05-30 | 1,575.95 | 1,578.06 | 1,564.83 | 1,566.40 | 1,082.3M |
| 2025-05-29 | 1,565.52 | 1,585.22 | 1,565.18 | 1,580.29 | 1,200.4M |
| 2025-05-28 | 1,568.49 | 1,573.46 | 1,563.44 | 1,564.89 | 809.9M |
| 2025-05-27 | 1,586.45 | 1,588.20 | 1,565.41 | 1,566.06 | 1,096.1M |
| 2025-05-26 | 1,596.46 | 1,599.09 | 1,583.46 | 1,589.45 | 1,200.4M |
| 2025-05-23 | 1,603.73 | 1,622.44 | 1,599.86 | 1,599.86 | 1,373.7M |
| 2025-05-22 | 1,605.41 | 1,614.37 | 1,602.72 | 1,604.91 | 1,149.8M |
| 2025-05-21 | 1,603.63 | 1,611.73 | 1,599.35 | 1,608.13 | 1,274.4M |
| 2025-05-20 | 1,597.41 | 1,610.95 | 1,593.72 | 1,604.80 | 1,053.1M |
| 2025-05-19 | 1,599.66 | 1,599.66 | 1,587.30 | 1,595.35 | 1,139.6M |
| 2025-05-16 | 1,593.26 | 1,604.17 | 1,591.16 | 1,601.69 | 1,061.3M |
| 2025-05-15 | 1,615.12 | 1,615.12 | 1,595.04 | 1,598.08 | 1,437.2M |
| 2025-05-14 | 1,612.21 | 1,628.19 | 1,604.35 | 1,618.73 | 1,782.3M |
| 2025-05-13 | 1,623.15 | 1,627.52 | 1,609.98 | 1,611.42 | 1,856.9M |
| 2025-05-12 | 1,605.82 | 1,611.10 | 1,600.31 | 1,610.89 | 1,697.4M |
| 2025-05-09 | 1,607.35 | 1,607.79 | 1,593.51 | 1,599.30 | 1,233.9M |
| 2025-05-08 | 1,606.17 | 1,617.13 | 1,604.05 | 1,612.10 | 1,499.2M |
| 2025-05-07 | 1,636.55 | 1,636.74 | 1,602.86 | 1,615.15 | 1,843.8M |
| 2025-05-06 | 1,594.98 | 1,610.77 | 1,593.26 | 1,610.33 | 1,848.9M |
| 2025-04-30 | 1,570.32 | 1,588.02 | 1,570.05 | 1,583.39 | 1,523.6M |
| 2025-04-29 | 1,558.43 | 1,573.27 | 1,555.64 | 1,570.86 | 1,118.2M |
| 2025-04-28 | 1,563.74 | 1,568.91 | 1,558.04 | 1,562.49 | 1,365.7M |
| 2025-04-25 | 1,569.40 | 1,577.18 | 1,561.48 | 1,567.91 | 1,404.8M |
| 2025-04-24 | 1,578.64 | 1,581.31 | 1,562.15 | 1,564.52 | 1,270.8M |
| 2025-04-23 | 1,577.97 | 1,587.10 | 1,573.22 | 1,579.95 | 1,691.3M |
| 2025-04-22 | 1,572.33 | 1,580.05 | 1,569.15 | 1,572.98 | 1,772.3M |
| 2025-04-21 | 1,548.76 | 1,576.28 | 1,545.59 | 1,573.68 | 1,367.5M |
| 2025-04-18 | 1,544.45 | 1,549.75 | 1,536.70 | 1,545.34 | 1,131.8M |
| 2025-04-17 | 1,546.55 | 1,557.84 | 1,543.60 | 1,551.48 | 1,336.4M |
| 2025-04-16 | 1,556.78 | 1,557.29 | 1,527.04 | 1,557.27 | 1,613.2M |
| 2025-04-15 | 1,556.97 | 1,557.14 | 1,537.16 | 1,547.19 | 1,385.9M |
| 2025-04-14 | 1,562.69 | 1,576.89 | 1,553.65 | 1,559.50 | 1,953.0M |
| 2025-04-11 | 1,532.01 | 1,557.84 | 1,527.51 | 1,549.13 | 1,881.1M |
| 2025-04-10 | 1,552.02 | 1,552.02 | 1,524.30 | 1,536.48 | 2,715.9M |
| 2025-04-09 | 1,446.30 | 1,507.52 | 1,426.72 | 1,507.52 | 2,853.2M |
| 2025-04-08 | 1,470.72 | 1,478.79 | 1,444.04 | 1,474.24 | 3,063.9M |
| 2025-04-07 | 1,501.26 | 1,523.05 | 1,434.91 | 1,466.30 | 2,722.6M |
| 2025-04-03 | 1,599.25 | 1,618.08 | 1,594.83 | 1,599.13 | 1,621.3M |
| 2025-04-02 | 1,616.86 | 1,627.15 | 1,615.26 | 1,618.66 | 1,198.8M |
| 2025-04-01 | 1,614.31 | 1,631.67 | 1,608.11 | 1,620.23 | 1,569.4M |
| 2025-03-31 | 1,622.55 | 1,626.71 | 1,597.98 | 1,608.25 | 1,856.1M |
| 2025-03-28 | 1,637.13 | 1,643.71 | 1,628.13 | 1,629.30 | 1,601.9M |
| 2025-03-27 | 1,631.01 | 1,649.57 | 1,624.53 | 1,638.99 | 1,654.7M |
| 2025-03-26 | 1,639.35 | 1,648.10 | 1,636.30 | 1,638.14 | 1,890.4M |
| 2025-03-25 | 1,652.96 | 1,655.92 | 1,634.45 | 1,636.99 | 1,789.2M |
| 2025-03-24 | 1,647.25 | 1,655.73 | 1,632.70 | 1,653.12 | 2,199.7M |
| 2025-03-21 | 1,676.34 | 1,678.46 | 1,637.88 | 1,645.66 | 2,249.2M |
| 2025-03-20 | 1,693.46 | 1,693.86 | 1,676.13 | 1,677.83 | 1,889.1M |
| 2025-03-19 | 1,701.17 | 1,703.72 | 1,686.07 | 1,692.23 | 1,807.2M |
| 2025-03-18 | 1,708.16 | 1,713.27 | 1,698.81 | 1,706.80 | 2,053.9M |
| 2025-03-17 | 1,719.82 | 1,719.82 | 1,701.25 | 1,703.61 | 2,355.8M |
| 2025-03-14 | 1,675.08 | 1,711.83 | 1,675.08 | 1,711.33 | 3,143.8M |
| 2025-03-13 | 1,687.50 | 1,692.49 | 1,662.55 | 1,671.41 | 2,323.4M |
| 2025-03-12 | 1,703.14 | 1,704.31 | 1,687.88 | 1,687.88 | 2,344.3M |
| 2025-03-11 | 1,676.54 | 1,697.57 | 1,676.35 | 1,697.57 | 2,211.6M |
| 2025-03-10 | 1,704.74 | 1,708.10 | 1,682.22 | 1,703.06 | 2,650.0M |
| 2025-03-07 | 1,701.65 | 1,713.62 | 1,691.92 | 1,699.84 | 2,665.7M |
| 2025-03-06 | 1,677.68 | 1,710.36 | 1,677.68 | 1,706.64 | 2,791.4M |
| 2025-03-05 | 1,662.14 | 1,669.70 | 1,651.80 | 1,663.33 | 1,873.0M |
| 2025-03-04 | 1,640.10 | 1,662.26 | 1,631.44 | 1,658.16 | 1,939.3M |
| 2025-03-03 | 1,651.17 | 1,677.22 | 1,641.59 | 1,650.01 | 2,381.5M |
| 2025-02-28 | 1,683.09 | 1,689.33 | 1,642.55 | 1,645.33 | 2,637.7M |
| 2025-02-27 | 1,703.52 | 1,711.41 | 1,673.66 | 1,695.02 | 2,686.5M |
| 2025-02-26 | 1,693.57 | 1,708.31 | 1,685.66 | 1,706.19 | 2,752.5M |
| 2025-02-25 | 1,680.09 | 1,704.20 | 1,675.48 | 1,691.54 | 2,560.9M |
| 2025-02-24 | 1,696.30 | 1,714.02 | 1,683.98 | 1,701.26 | 2,643.2M |
| 2025-02-21 | 1,662.86 | 1,701.90 | 1,656.83 | 1,700.41 | 3,138.1M |
| 2025-02-20 | 1,656.32 | 1,665.77 | 1,646.28 | 1,656.63 | 2,397.8M |
| 2025-02-19 | 1,626.09 | 1,655.72 | 1,624.80 | 1,655.62 | 2,573.3M |
| 2025-02-18 | 1,653.11 | 1,654.06 | 1,621.00 | 1,626.84 | 2,837.3M |
| 2025-02-17 | 1,659.71 | 1,660.23 | 1,642.29 | 1,652.90 | 3,048.6M |
| 2025-02-14 | 1,627.28 | 1,655.04 | 1,627.28 | 1,651.89 | 2,590.6M |
| 2025-02-13 | 1,647.92 | 1,656.95 | 1,628.87 | 1,629.77 | 2,533.2M |
| 2025-02-12 | 1,623.32 | 1,648.81 | 1,620.97 | 1,648.77 | 2,539.2M |
| 2025-02-11 | 1,641.45 | 1,643.29 | 1,625.16 | 1,630.87 | 2,565.6M |
| 2025-02-10 | 1,635.26 | 1,645.43 | 1,620.39 | 1,643.88 | 3,118.8M |
| 2025-02-07 | 1,593.52 | 1,646.50 | 1,592.72 | 1,632.16 | 3,791.5M |
| 2025-02-06 | 1,563.26 | 1,594.55 | 1,560.65 | 1,594.51 | 2,752.6M |
| 2025-02-05 | 1,573.67 | 1,576.11 | 1,558.16 | 1,567.19 | 2,064.1M |
| 2025-01-27 | 1,567.75 | 1,575.66 | 1,552.52 | 1,552.52 | 1,979.4M |
| 2025-01-24 | 1,540.18 | 1,573.76 | 1,540.13 | 1,568.38 | 2,138.6M |
| 2025-01-23 | 1,569.44 | 1,580.43 | 1,544.10 | 1,544.10 | 2,211.2M |
| 2025-01-22 | 1,553.63 | 1,561.35 | 1,544.91 | 1,556.63 | 1,773.9M |
| 2025-01-21 | 1,560.42 | 1,562.60 | 1,544.43 | 1,558.73 | 1,614.8M |
| 2025-01-20 | 1,549.62 | 1,563.47 | 1,547.26 | 1,551.78 | 1,740.4M |
| 2025-01-17 | 1,530.07 | 1,554.25 | 1,526.87 | 1,542.62 | 1,721.1M |
| 2025-01-16 | 1,553.86 | 1,570.36 | 1,528.24 | 1,537.78 | 1,862.2M |
| 2025-01-15 | 1,554.51 | 1,558.66 | 1,539.08 | 1,548.21 | 1,796.7M |
| 2025-01-14 | 1,508.69 | 1,563.72 | 1,499.79 | 1,560.56 | 2,130.7M |
| 2025-01-13 | 1,496.13 | 1,519.43 | 1,495.32 | 1,507.84 | 1,472.0M |
| 2025-01-10 | 1,524.72 | 1,539.33 | 1,507.78 | 1,507.78 | 1,610.8M |
| 2025-01-09 | 1,523.39 | 1,534.93 | 1,521.34 | 1,525.62 | 1,497.2M |
| 2025-01-08 | 1,523.36 | 1,540.21 | 1,495.58 | 1,528.40 | 1,773.5M |
| 2025-01-07 | 1,509.68 | 1,531.35 | 1,501.93 | 1,530.61 | 1,640.1M |
| 2025-01-06 | 1,509.52 | 1,520.99 | 1,498.40 | 1,509.44 | 1,666.5M |
| 2025-01-03 | 1,532.79 | 1,539.65 | 1,504.62 | 1,505.80 | 2,029.5M |
| 2025-01-02 | 1,573.12 | 1,573.84 | 1,519.73 | 1,531.48 | 2,223.2M |