7,492.93
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 | 7,403.61 | 7,511.61 | 7,369.29 | 7,492.93 | 2,935.5M |
| 2025-09-26 | 7,409.43 | 7,495.49 | 7,388.17 | 7,393.28 | 3,142.9M |
| 2025-09-25 | 7,389.57 | 7,461.36 | 7,376.16 | 7,425.10 | 3,596.6M |
| 2025-09-24 | 7,220.28 | 7,395.53 | 7,200.54 | 7,393.92 | 3,081.4M |
| 2025-09-23 | 7,291.80 | 7,324.89 | 7,124.67 | 7,260.59 | 2,590.7M |
| 2025-09-22 | 7,314.35 | 7,317.42 | 7,229.09 | 7,288.38 | 2,142.6M |
| 2025-09-19 | 7,270.58 | 7,352.33 | 7,270.36 | 7,319.06 | 2,498.8M |
| 2025-09-18 | 7,365.70 | 7,425.60 | 7,202.67 | 7,284.73 | 3,145.1M |
| 2025-09-17 | 7,259.69 | 7,369.90 | 7,243.47 | 7,362.18 | 2,528.0M |
| 2025-09-16 | 7,311.21 | 7,324.29 | 7,178.75 | 7,262.02 | 2,093.0M |
| 2025-09-15 | 7,279.53 | 7,340.54 | 7,279.53 | 7,296.21 | 2,363.0M |
| 2025-09-12 | 7,303.48 | 7,330.52 | 7,263.33 | 7,272.86 | 2,179.0M |
| 2025-09-11 | 7,159.77 | 7,298.80 | 7,144.07 | 7,298.58 | 2,331.0M |
| 2025-09-10 | 7,200.24 | 7,241.13 | 7,133.19 | 7,181.48 | 2,127.7M |
| 2025-09-09 | 7,259.60 | 7,316.83 | 7,216.10 | 7,239.98 | 2,516.6M |
| 2025-09-08 | 7,277.31 | 7,305.01 | 7,186.11 | 7,296.60 | 3,307.9M |
| 2025-09-05 | 7,002.25 | 7,237.56 | 7,002.25 | 7,232.69 | 3,454.0M |
| 2025-09-04 | 7,072.35 | 7,192.50 | 6,921.97 | 7,007.82 | 3,572.9M |
| 2025-09-03 | 7,189.96 | 7,210.19 | 7,038.58 | 7,084.86 | 2,926.9M |
| 2025-09-02 | 7,275.47 | 7,275.47 | 7,085.75 | 7,169.06 | 2,909.1M |
| 2025-09-01 | 7,259.43 | 7,281.63 | 7,174.01 | 7,279.65 | 3,125.8M |
| 2025-08-29 | 7,159.14 | 7,258.85 | 7,138.24 | 7,241.00 | 3,132.9M |
| 2025-08-28 | 7,034.09 | 7,150.88 | 6,962.72 | 7,149.89 | 3,111.4M |
| 2025-08-27 | 7,183.14 | 7,219.06 | 7,030.23 | 7,030.23 | 3,049.8M |
| 2025-08-26 | 7,196.50 | 7,228.42 | 7,142.93 | 7,188.34 | 2,766.8M |
| 2025-08-25 | 7,079.36 | 7,194.26 | 7,079.36 | 7,194.26 | 3,908.8M |
| 2025-08-22 | 6,928.82 | 7,037.69 | 6,921.49 | 7,037.34 | 2,655.6M |
| 2025-08-21 | 6,945.25 | 6,979.42 | 6,905.11 | 6,933.85 | 2,612.7M |
| 2025-08-20 | 6,869.26 | 6,950.49 | 6,834.32 | 6,949.27 | 2,637.3M |
| 2025-08-19 | 6,929.42 | 6,943.45 | 6,854.51 | 6,861.90 | 2,680.6M |
| 2025-08-18 | 6,901.71 | 6,958.80 | 6,880.20 | 6,908.61 | 3,011.4M |
| 2025-08-15 | 6,717.31 | 6,887.70 | 6,717.31 | 6,866.53 | 3,028.8M |
| 2025-08-14 | 6,794.86 | 6,796.27 | 6,693.99 | 6,727.01 | 2,278.5M |
| 2025-08-13 | 6,789.35 | 6,815.79 | 6,782.18 | 6,804.23 | 2,088.2M |
| 2025-08-12 | 6,820.29 | 6,820.51 | 6,743.40 | 6,790.13 | 2,599.6M |
| 2025-08-11 | 6,816.33 | 6,840.97 | 6,773.30 | 6,824.23 | 2,800.9M |
| 2025-08-08 | 6,760.22 | 6,821.21 | 6,754.09 | 6,788.51 | 2,782.0M |
| 2025-08-07 | 6,834.21 | 6,834.21 | 6,750.75 | 6,785.43 | 3,440.6M |
| 2025-08-06 | 6,692.58 | 6,807.71 | 6,675.52 | 6,799.34 | 3,103.9M |
| 2025-08-05 | 6,669.06 | 6,683.89 | 6,641.28 | 6,683.08 | 2,211.7M |
| 2025-08-04 | 6,588.03 | 6,639.97 | 6,586.13 | 6,639.97 | 1,678.8M |
| 2025-08-01 | 6,619.67 | 6,673.71 | 6,594.46 | 6,614.23 | 1,790.2M |
| 2025-07-31 | 6,707.56 | 6,721.60 | 6,597.43 | 6,624.04 | 2,285.3M |
| 2025-07-30 | 6,798.69 | 6,815.95 | 6,694.10 | 6,739.54 | 2,423.1M |
| 2025-07-29 | 6,726.20 | 6,803.39 | 6,714.85 | 6,799.79 | 2,585.8M |
| 2025-07-28 | 6,728.73 | 6,748.53 | 6,693.62 | 6,729.95 | 2,078.1M |
| 2025-07-25 | 6,761.81 | 6,773.81 | 6,714.01 | 6,733.12 | 2,505.6M |
| 2025-07-24 | 6,652.29 | 6,776.55 | 6,646.72 | 6,776.55 | 2,915.6M |
| 2025-07-23 | 6,827.23 | 6,827.97 | 6,674.29 | 6,685.35 | 3,633.1M |
| 2025-07-22 | 6,677.07 | 6,792.16 | 6,641.35 | 6,782.55 | 3,769.2M |
| 2025-07-21 | 6,607.71 | 6,646.06 | 6,587.19 | 6,645.02 | 2,999.9M |
| 2025-07-18 | 6,485.55 | 6,533.35 | 6,476.27 | 6,516.69 | 1,828.9M |
| 2025-07-17 | 6,383.35 | 6,486.01 | 6,370.14 | 6,486.01 | 1,777.1M |
| 2025-07-16 | 6,354.80 | 6,370.53 | 6,332.14 | 6,366.46 | 1,305.2M |
| 2025-07-15 | 6,361.19 | 6,395.14 | 6,321.89 | 6,355.74 | 1,520.4M |
| 2025-07-14 | 6,378.52 | 6,404.43 | 6,373.36 | 6,374.45 | 1,869.5M |
| 2025-07-11 | 6,359.62 | 6,421.28 | 6,354.48 | 6,367.56 | 2,111.8M |
| 2025-07-10 | 6,345.81 | 6,386.04 | 6,339.77 | 6,350.14 | 1,674.0M |
| 2025-07-09 | 6,404.67 | 6,432.19 | 6,359.36 | 6,366.76 | 1,781.5M |
| 2025-07-08 | 6,277.73 | 6,411.11 | 6,276.82 | 6,410.21 | 2,057.9M |
| 2025-07-07 | 6,257.79 | 6,290.63 | 6,246.20 | 6,279.40 | 1,397.5M |
| 2025-07-04 | 6,281.63 | 6,303.19 | 6,232.81 | 6,258.96 | 1,446.8M |
| 2025-07-03 | 6,256.09 | 6,277.06 | 6,231.70 | 6,268.41 | 1,530.8M |
| 2025-07-02 | 6,239.39 | 6,263.19 | 6,198.11 | 6,258.52 | 2,027.7M |
| 2025-07-01 | 6,248.44 | 6,248.44 | 6,199.19 | 6,220.11 | 1,611.6M |
| 2025-06-30 | 6,142.70 | 6,247.95 | 6,142.70 | 6,242.82 | 1,888.5M |
| 2025-06-27 | 6,090.76 | 6,143.01 | 6,090.76 | 6,111.56 | 1,369.0M |
| 2025-06-26 | 6,123.15 | 6,161.32 | 6,093.31 | 6,093.81 | 1,598.4M |
| 2025-06-25 | 6,053.63 | 6,130.65 | 6,045.94 | 6,127.37 | 1,606.4M |
| 2025-06-24 | 5,979.69 | 6,051.81 | 5,974.09 | 6,046.79 | 1,374.5M |
| 2025-06-23 | 5,923.19 | 5,994.80 | 5,923.00 | 5,983.23 | 1,043.7M |
| 2025-06-20 | 5,981.04 | 6,013.28 | 5,944.78 | 5,954.30 | 1,113.2M |
| 2025-06-19 | 6,049.83 | 6,054.83 | 5,964.00 | 5,975.29 | 1,263.7M |
| 2025-06-18 | 6,053.99 | 6,082.72 | 6,050.67 | 6,065.80 | 1,036.6M |
| 2025-06-17 | 6,057.24 | 6,064.68 | 6,034.51 | 6,056.80 | 1,066.0M |
| 2025-06-16 | 6,043.90 | 6,062.70 | 6,034.48 | 6,053.92 | 1,142.2M |
| 2025-06-13 | 6,066.52 | 6,078.58 | 6,038.67 | 6,056.21 | 1,533.3M |
| 2025-06-12 | 6,063.88 | 6,090.24 | 6,047.35 | 6,073.34 | 1,036.7M |
| 2025-06-11 | 6,032.76 | 6,098.46 | 6,020.68 | 6,076.71 | 1,151.4M |
| 2025-06-10 | 6,092.46 | 6,095.36 | 5,993.03 | 6,029.31 | 1,332.3M |
| 2025-06-09 | 6,032.01 | 6,110.76 | 6,032.01 | 6,092.26 | 1,355.5M |
| 2025-06-06 | 6,011.28 | 6,038.21 | 6,004.70 | 6,013.32 | 1,006.6M |
| 2025-06-05 | 5,978.42 | 6,003.18 | 5,952.45 | 5,998.79 | 996.7M |
| 2025-06-04 | 5,974.39 | 5,984.76 | 5,965.81 | 5,976.48 | 1,051.8M |
| 2025-06-03 | 5,991.92 | 6,002.60 | 5,949.17 | 5,970.58 | 1,300.3M |
| 2025-05-30 | 6,024.08 | 6,028.49 | 5,982.37 | 5,996.19 | 1,169.5M |
| 2025-05-29 | 5,979.08 | 6,047.04 | 5,970.58 | 6,040.61 | 1,098.9M |
| 2025-05-28 | 6,015.06 | 6,027.29 | 5,965.92 | 5,974.47 | 1,062.3M |
| 2025-05-27 | 6,066.62 | 6,068.24 | 6,002.53 | 6,012.04 | 1,314.8M |
| 2025-05-26 | 6,070.46 | 6,108.97 | 6,050.22 | 6,081.48 | 1,531.2M |
| 2025-05-23 | 6,112.42 | 6,172.27 | 6,073.04 | 6,073.04 | 1,392.6M |
| 2025-05-22 | 6,138.64 | 6,170.37 | 6,119.96 | 6,124.29 | 1,114.1M |
| 2025-05-21 | 6,116.87 | 6,157.20 | 6,105.46 | 6,148.73 | 1,130.1M |
| 2025-05-20 | 6,120.79 | 6,124.78 | 6,082.32 | 6,119.99 | 1,030.3M |
| 2025-05-19 | 6,137.24 | 6,140.62 | 6,080.94 | 6,122.51 | 1,066.8M |
| 2025-05-16 | 6,116.05 | 6,164.62 | 6,111.77 | 6,130.33 | 1,005.0M |
| 2025-05-15 | 6,223.08 | 6,223.08 | 6,119.50 | 6,124.01 | 1,251.0M |
| 2025-05-14 | 6,259.25 | 6,272.17 | 6,200.39 | 6,234.57 | 1,551.1M |
| 2025-05-13 | 6,341.94 | 6,356.41 | 6,277.40 | 6,283.50 | 2,389.8M |
| 2025-05-12 | 6,162.27 | 6,313.48 | 6,160.54 | 6,300.13 | 2,334.6M |
| 2025-05-09 | 6,197.64 | 6,197.64 | 6,109.23 | 6,121.59 | 1,350.4M |
| 2025-05-08 | 6,113.19 | 6,193.37 | 6,091.52 | 6,188.49 | 1,551.7M |
| 2025-05-07 | 6,166.28 | 6,166.28 | 6,085.96 | 6,142.13 | 1,812.5M |
| 2025-05-06 | 5,994.18 | 6,068.59 | 5,994.18 | 6,067.98 | 1,508.4M |
| 2025-04-30 | 5,963.09 | 5,988.00 | 5,959.21 | 5,963.05 | 1,331.3M |
| 2025-04-29 | 5,956.63 | 5,991.60 | 5,940.96 | 5,974.09 | 1,045.8M |
| 2025-04-28 | 5,994.99 | 6,004.54 | 5,973.63 | 5,975.63 | 1,042.0M |
| 2025-04-25 | 5,997.73 | 6,025.20 | 5,964.96 | 5,995.66 | 947.9M |
| 2025-04-24 | 6,031.44 | 6,054.38 | 5,984.16 | 5,987.14 | 1,089.4M |
| 2025-04-23 | 6,023.93 | 6,055.39 | 5,997.12 | 6,032.36 | 1,157.4M |
| 2025-04-22 | 6,015.10 | 6,023.88 | 5,990.10 | 5,990.10 | 966.9M |
| 2025-04-21 | 5,938.98 | 6,027.77 | 5,930.16 | 6,021.67 | 960.4M |
| 2025-04-18 | 5,947.45 | 5,962.41 | 5,917.42 | 5,950.32 | 823.8M |
| 2025-04-17 | 5,946.86 | 5,982.21 | 5,934.49 | 5,972.55 | 1,022.5M |
| 2025-04-16 | 5,989.25 | 5,989.25 | 5,883.54 | 5,982.93 | 1,259.1M |
| 2025-04-15 | 6,033.74 | 6,033.74 | 5,949.24 | 5,982.47 | 1,143.9M |
| 2025-04-14 | 6,036.23 | 6,077.01 | 6,023.81 | 6,030.74 | 1,480.6M |
| 2025-04-11 | 5,985.87 | 6,039.00 | 5,953.08 | 6,005.36 | 1,561.3M |
| 2025-04-10 | 6,073.78 | 6,073.78 | 5,971.63 | 5,997.83 | 2,199.4M |
| 2025-04-09 | 5,729.30 | 5,942.55 | 5,672.44 | 5,942.55 | 2,650.8M |
| 2025-04-08 | 5,694.25 | 5,803.16 | 5,652.84 | 5,803.16 | 2,684.1M |
| 2025-04-07 | 5,900.45 | 5,935.11 | 5,592.03 | 5,677.53 | 2,537.6M |
| 2025-04-03 | 6,217.28 | 6,289.35 | 6,212.09 | 6,227.68 | 1,161.3M |
| 2025-04-02 | 6,312.08 | 6,323.10 | 6,279.46 | 6,292.09 | 1,250.0M |
| 2025-04-01 | 6,310.67 | 6,360.39 | 6,295.62 | 6,325.16 | 1,604.1M |
| 2025-03-31 | 6,392.14 | 6,397.51 | 6,267.61 | 6,289.33 | 1,834.4M |
| 2025-03-28 | 6,464.15 | 6,492.93 | 6,415.27 | 6,425.65 | 1,247.8M |
| 2025-03-27 | 6,507.67 | 6,528.48 | 6,438.78 | 6,473.25 | 1,478.9M |
| 2025-03-26 | 6,489.57 | 6,563.86 | 6,486.65 | 6,535.24 | 1,732.1M |
| 2025-03-25 | 6,505.39 | 6,580.26 | 6,496.87 | 6,507.86 | 1,975.8M |
| 2025-03-24 | 6,513.59 | 6,521.40 | 6,425.02 | 6,513.03 | 2,024.8M |
| 2025-03-21 | 6,536.40 | 6,613.25 | 6,469.11 | 6,492.90 | 2,256.9M |
| 2025-03-20 | 6,570.22 | 6,605.16 | 6,525.09 | 6,557.74 | 1,568.1M |
| 2025-03-19 | 6,577.42 | 6,597.55 | 6,543.24 | 6,567.50 | 1,381.2M |
| 2025-03-18 | 6,616.77 | 6,619.98 | 6,566.02 | 6,590.82 | 1,590.3M |
| 2025-03-17 | 6,628.67 | 6,677.02 | 6,591.22 | 6,603.44 | 2,003.7M |
| 2025-03-14 | 6,495.50 | 6,608.51 | 6,478.58 | 6,598.37 | 2,129.6M |
| 2025-03-13 | 6,528.06 | 6,552.30 | 6,438.86 | 6,492.26 | 1,833.0M |
| 2025-03-12 | 6,596.42 | 6,597.80 | 6,535.96 | 6,536.79 | 1,691.4M |
| 2025-03-11 | 6,480.22 | 6,588.26 | 6,476.74 | 6,588.26 | 1,754.7M |
| 2025-03-10 | 6,553.36 | 6,587.79 | 6,516.39 | 6,558.49 | 1,922.5M |
| 2025-03-07 | 6,471.18 | 6,563.52 | 6,445.22 | 6,535.02 | 2,214.8M |
| 2025-03-06 | 6,457.25 | 6,510.16 | 6,414.22 | 6,492.64 | 2,091.4M |
| 2025-03-05 | 6,447.24 | 6,479.05 | 6,402.69 | 6,440.74 | 1,824.5M |
| 2025-03-04 | 6,366.48 | 6,445.37 | 6,363.11 | 6,438.53 | 1,726.3M |
| 2025-03-03 | 6,359.79 | 6,478.33 | 6,359.79 | 6,388.74 | 1,950.8M |
| 2025-02-28 | 6,463.64 | 6,491.25 | 6,350.54 | 6,355.09 | 2,179.8M |
| 2025-02-27 | 6,512.67 | 6,515.63 | 6,415.06 | 6,490.03 | 2,170.6M |
| 2025-02-26 | 6,448.24 | 6,531.01 | 6,448.24 | 6,522.94 | 2,637.4M |
| 2025-02-25 | 6,391.88 | 6,486.44 | 6,380.67 | 6,436.13 | 2,265.2M |
| 2025-02-24 | 6,456.53 | 6,489.99 | 6,405.94 | 6,461.68 | 2,252.8M |
| 2025-02-21 | 6,418.41 | 6,472.00 | 6,396.47 | 6,472.00 | 2,626.8M |
| 2025-02-20 | 6,468.28 | 6,468.28 | 6,388.85 | 6,434.49 | 2,515.6M |
| 2025-02-19 | 6,358.39 | 6,478.41 | 6,354.63 | 6,476.70 | 2,178.4M |
| 2025-02-18 | 6,473.42 | 6,497.52 | 6,345.81 | 6,372.89 | 2,104.6M |
| 2025-02-17 | 6,480.38 | 6,480.38 | 6,415.57 | 6,472.61 | 2,141.6M |
| 2025-02-14 | 6,415.35 | 6,481.24 | 6,415.20 | 6,466.57 | 2,004.6M |
| 2025-02-13 | 6,483.36 | 6,523.68 | 6,427.87 | 6,427.87 | 2,622.0M |
| 2025-02-12 | 6,433.10 | 6,492.68 | 6,424.71 | 6,492.20 | 2,284.0M |
| 2025-02-11 | 6,517.04 | 6,522.77 | 6,438.83 | 6,458.08 | 1,770.7M |
| 2025-02-10 | 6,548.18 | 6,550.13 | 6,478.90 | 6,529.60 | 2,257.4M |
| 2025-02-07 | 6,400.63 | 6,594.53 | 6,399.03 | 6,549.50 | 2,622.7M |
| 2025-02-06 | 6,280.43 | 6,412.62 | 6,265.46 | 6,411.22 | 1,905.7M |
| 2025-02-05 | 6,320.78 | 6,323.54 | 6,244.22 | 6,296.73 | 1,554.6M |
| 2025-01-27 | 6,373.53 | 6,398.74 | 6,292.77 | 6,292.77 | 1,456.8M |
| 2025-01-24 | 6,252.43 | 6,392.51 | 6,251.35 | 6,372.26 | 2,008.5M |
| 2025-01-23 | 6,311.75 | 6,364.68 | 6,263.86 | 6,268.71 | 2,007.4M |
| 2025-01-22 | 6,293.21 | 6,293.21 | 6,219.87 | 6,267.53 | 1,365.4M |
| 2025-01-21 | 6,348.44 | 6,348.44 | 6,271.08 | 6,299.14 | 1,424.2M |
| 2025-01-20 | 6,319.83 | 6,379.88 | 6,298.66 | 6,313.79 | 1,392.7M |
| 2025-01-17 | 6,258.48 | 6,330.09 | 6,237.99 | 6,291.18 | 1,298.7M |
| 2025-01-16 | 6,269.56 | 6,360.08 | 6,230.54 | 6,280.37 | 1,522.1M |
| 2025-01-15 | 6,278.35 | 6,302.15 | 6,223.95 | 6,249.88 | 1,660.0M |
| 2025-01-14 | 6,076.50 | 6,303.36 | 6,059.91 | 6,292.69 | 1,723.7M |
| 2025-01-13 | 6,051.66 | 6,134.74 | 6,041.65 | 6,070.73 | 1,226.8M |
| 2025-01-10 | 6,184.63 | 6,214.51 | 6,100.64 | 6,100.64 | 1,387.8M |
| 2025-01-09 | 6,189.73 | 6,241.35 | 6,152.64 | 6,197.05 | 1,332.6M |
| 2025-01-08 | 6,215.85 | 6,262.19 | 6,081.96 | 6,213.25 | 1,621.8M |
| 2025-01-07 | 6,171.75 | 6,221.96 | 6,147.64 | 6,220.89 | 1,212.4M |
| 2025-01-06 | 6,205.19 | 6,245.01 | 6,130.54 | 6,176.97 | 1,444.5M |
| 2025-01-03 | 6,345.06 | 6,373.25 | 6,199.01 | 6,209.66 | 1,647.5M |
| 2025-01-02 | 6,548.89 | 6,548.89 | 6,298.52 | 6,344.83 | 2,053.1M |