11,677.66
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 11,655.49 | 11,682.39 | 11,618.17 | 11,677.66 | 7,782.6M |
| 2025-09-29 | 11,590.93 | 11,723.17 | 11,525.69 | 11,640.61 | 8,805.6M |
| 2025-09-26 | 11,566.04 | 11,635.32 | 11,531.45 | 11,585.74 | 6,451.6M |
| 2025-09-25 | 11,624.20 | 11,631.10 | 11,554.51 | 11,596.36 | 6,826.8M |
| 2025-09-24 | 11,554.30 | 11,642.90 | 11,554.30 | 11,593.70 | 7,305.1M |
| 2025-09-23 | 11,531.29 | 11,627.99 | 11,496.63 | 11,588.87 | 9,675.6M |
| 2025-09-22 | 11,604.58 | 11,611.11 | 11,497.42 | 11,535.10 | 6,442.5M |
| 2025-09-19 | 11,555.64 | 11,626.21 | 11,532.33 | 11,595.81 | 8,245.2M |
| 2025-09-18 | 11,756.01 | 11,758.26 | 11,509.45 | 11,561.56 | 10,062.7M |
| 2025-09-17 | 11,728.40 | 11,775.44 | 11,697.69 | 11,761.91 | 7,772.5M |
| 2025-09-16 | 11,842.20 | 11,859.75 | 11,725.88 | 11,740.95 | 9,027.4M |
| 2025-09-15 | 11,859.72 | 11,897.96 | 11,809.67 | 11,832.27 | 8,121.5M |
| 2025-09-12 | 11,963.58 | 11,985.95 | 11,851.57 | 11,866.46 | 8,609.1M |
| 2025-09-11 | 11,845.72 | 11,954.63 | 11,819.82 | 11,951.95 | 7,931.7M |
| 2025-09-10 | 11,879.06 | 11,941.68 | 11,855.72 | 11,903.29 | 6,248.0M |
| 2025-09-09 | 11,893.59 | 11,954.26 | 11,840.63 | 11,900.83 | 6,674.0M |
| 2025-09-08 | 11,860.19 | 11,936.26 | 11,842.23 | 11,891.57 | 9,036.8M |
| 2025-09-05 | 11,762.61 | 11,879.18 | 11,737.25 | 11,855.24 | 8,191.3M |
| 2025-09-04 | 11,832.24 | 11,832.24 | 11,637.89 | 11,782.92 | 10,968.1M |
| 2025-09-03 | 11,962.59 | 11,992.47 | 11,796.65 | 11,874.60 | 7,989.3M |
| 2025-09-02 | 11,843.13 | 11,943.31 | 11,824.40 | 11,940.06 | 10,600.9M |
| 2025-09-01 | 11,846.84 | 11,897.83 | 11,783.23 | 11,826.82 | 11,383.8M |
| 2025-08-29 | 11,767.58 | 11,905.75 | 11,767.58 | 11,808.62 | 12,391.8M |
| 2025-08-28 | 11,712.36 | 11,760.78 | 11,617.86 | 11,738.76 | 8,773.0M |
| 2025-08-27 | 11,914.71 | 11,919.01 | 11,717.48 | 11,717.48 | 9,895.6M |
| 2025-08-26 | 11,959.02 | 11,972.11 | 11,908.98 | 11,920.21 | 7,160.0M |
| 2025-08-25 | 11,814.09 | 11,970.35 | 11,813.62 | 11,970.35 | 10,158.4M |
| 2025-08-22 | 11,753.95 | 11,788.69 | 11,694.21 | 11,785.96 | 8,140.9M |
| 2025-08-21 | 11,684.27 | 11,766.03 | 11,667.13 | 11,746.94 | 8,327.8M |
| 2025-08-20 | 11,551.46 | 11,664.36 | 11,525.17 | 11,657.78 | 7,655.8M |
| 2025-08-19 | 11,626.34 | 11,676.50 | 11,546.07 | 11,555.30 | 7,806.1M |
| 2025-08-18 | 11,624.39 | 11,673.82 | 11,590.70 | 11,614.17 | 8,601.8M |
| 2025-08-15 | 11,641.89 | 11,647.37 | 11,565.46 | 11,598.49 | 9,084.7M |
| 2025-08-14 | 11,668.39 | 11,744.16 | 11,641.89 | 11,656.28 | 6,620.9M |
| 2025-08-13 | 11,687.72 | 11,727.79 | 11,649.53 | 11,662.80 | 7,267.6M |
| 2025-08-12 | 11,677.61 | 11,764.79 | 11,676.00 | 11,681.36 | 6,633.1M |
| 2025-08-11 | 11,714.34 | 11,718.62 | 11,648.35 | 11,668.02 | 7,119.8M |
| 2025-08-08 | 11,708.59 | 11,748.79 | 11,682.67 | 11,707.31 | 6,610.0M |
| 2025-08-07 | 11,694.88 | 11,726.66 | 11,661.01 | 11,707.63 | 7,146.8M |
| 2025-08-06 | 11,686.33 | 11,723.18 | 11,666.68 | 11,695.32 | 7,002.1M |
| 2025-08-05 | 11,605.05 | 11,695.36 | 11,590.62 | 11,682.59 | 6,937.4M |
| 2025-08-04 | 11,512.20 | 11,595.04 | 11,512.20 | 11,591.86 | 6,624.5M |
| 2025-08-01 | 11,574.22 | 11,608.54 | 11,513.93 | 11,538.11 | 7,503.2M |
| 2025-07-31 | 11,707.04 | 11,712.62 | 11,552.93 | 11,589.01 | 9,503.7M |
| 2025-07-30 | 11,686.61 | 11,827.39 | 11,675.50 | 11,747.90 | 9,244.9M |
| 2025-07-29 | 11,696.23 | 11,733.20 | 11,656.92 | 11,677.21 | 9,319.6M |
| 2025-07-28 | 11,708.32 | 11,733.31 | 11,661.55 | 11,683.09 | 8,534.5M |
| 2025-07-25 | 11,797.68 | 11,820.80 | 11,689.01 | 11,698.72 | 11,259.7M |
| 2025-07-24 | 11,820.11 | 11,849.31 | 11,767.24 | 11,819.70 | 14,050.1M |
| 2025-07-23 | 11,889.23 | 11,951.58 | 11,819.77 | 11,831.40 | 11,919.9M |
| 2025-07-22 | 11,763.18 | 11,847.10 | 11,705.28 | 11,840.35 | 10,226.0M |
| 2025-07-21 | 11,745.13 | 11,759.08 | 11,711.63 | 11,744.32 | 7,791.1M |
| 2025-07-18 | 11,622.42 | 11,708.47 | 11,617.08 | 11,700.99 | 5,900.1M |
| 2025-07-17 | 11,596.24 | 11,627.16 | 11,583.53 | 11,611.31 | 5,269.7M |
| 2025-07-16 | 11,638.95 | 11,655.78 | 11,564.88 | 11,609.37 | 5,522.8M |
| 2025-07-15 | 11,714.94 | 11,739.38 | 11,590.17 | 11,642.37 | 6,237.1M |
| 2025-07-14 | 11,681.61 | 11,774.24 | 11,681.61 | 11,704.23 | 7,898.8M |
| 2025-07-11 | 11,738.95 | 11,865.35 | 11,657.15 | 11,657.15 | 10,902.4M |
| 2025-07-10 | 11,689.17 | 11,831.95 | 11,689.17 | 11,750.46 | 8,279.5M |
| 2025-07-09 | 11,682.49 | 11,763.23 | 11,667.06 | 11,695.99 | 6,582.5M |
| 2025-07-08 | 11,676.38 | 11,704.93 | 11,639.69 | 11,690.40 | 5,454.9M |
| 2025-07-07 | 11,685.05 | 11,685.05 | 11,623.17 | 11,672.55 | 5,290.2M |
| 2025-07-04 | 11,593.98 | 11,748.17 | 11,589.32 | 11,690.25 | 6,044.9M |
| 2025-07-03 | 11,609.11 | 11,616.52 | 11,552.54 | 11,595.44 | 4,843.2M |
| 2025-07-02 | 11,553.12 | 11,624.83 | 11,534.05 | 11,597.40 | 5,533.5M |
| 2025-07-01 | 11,476.55 | 11,544.76 | 11,471.17 | 11,533.69 | 5,156.9M |
| 2025-06-30 | 11,439.53 | 11,480.83 | 11,396.00 | 11,463.51 | 5,525.1M |
| 2025-06-27 | 11,607.01 | 11,634.33 | 11,442.10 | 11,454.93 | 8,179.1M |
| 2025-06-26 | 11,578.90 | 11,635.76 | 11,556.58 | 11,611.90 | 5,848.6M |
| 2025-06-25 | 11,521.01 | 11,626.35 | 11,477.06 | 11,613.34 | 6,491.7M |
| 2025-06-24 | 11,451.88 | 11,581.66 | 11,451.88 | 11,531.15 | 7,022.5M |
| 2025-06-23 | 11,397.83 | 11,498.16 | 11,338.71 | 11,464.09 | 6,480.0M |
| 2025-06-20 | 11,375.27 | 11,446.99 | 11,375.27 | 11,421.16 | 5,335.9M |
| 2025-06-19 | 11,442.72 | 11,455.15 | 11,355.13 | 11,394.09 | 5,502.0M |
| 2025-06-18 | 11,445.70 | 11,480.15 | 11,396.69 | 11,448.29 | 5,358.8M |
| 2025-06-17 | 11,432.92 | 11,454.08 | 11,389.56 | 11,435.06 | 5,112.2M |
| 2025-06-16 | 11,376.57 | 11,440.31 | 11,352.54 | 11,433.13 | 5,929.3M |
| 2025-06-13 | 11,460.29 | 11,475.58 | 11,379.05 | 11,406.92 | 7,695.7M |
| 2025-06-12 | 11,460.02 | 11,485.08 | 11,398.53 | 11,470.38 | 5,402.9M |
| 2025-06-11 | 11,421.34 | 11,501.06 | 11,421.34 | 11,462.51 | 5,246.0M |
| 2025-06-10 | 11,422.67 | 11,497.50 | 11,386.35 | 11,416.83 | 6,718.7M |
| 2025-06-09 | 11,428.57 | 11,453.15 | 11,402.34 | 11,424.37 | 5,676.7M |
| 2025-06-06 | 11,407.46 | 11,455.29 | 11,401.25 | 11,420.55 | 4,852.0M |
| 2025-06-05 | 11,440.73 | 11,457.81 | 11,386.41 | 11,404.61 | 4,828.3M |
| 2025-06-04 | 11,439.86 | 11,464.28 | 11,419.87 | 11,431.85 | 4,601.3M |
| 2025-06-03 | 11,374.32 | 11,468.36 | 11,342.74 | 11,434.77 | 6,393.4M |
| 2025-05-30 | 11,388.61 | 11,428.45 | 11,333.88 | 11,376.84 | 5,244.7M |
| 2025-05-29 | 11,374.41 | 11,433.70 | 11,346.55 | 11,385.29 | 4,493.2M |
| 2025-05-28 | 11,372.17 | 11,403.27 | 11,359.37 | 11,374.28 | 4,095.6M |
| 2025-05-27 | 11,395.28 | 11,443.40 | 11,360.92 | 11,368.69 | 4,419.7M |
| 2025-05-26 | 11,437.09 | 11,479.00 | 11,363.38 | 11,388.74 | 4,858.0M |
| 2025-05-23 | 11,542.59 | 11,578.97 | 11,452.35 | 11,452.35 | 5,309.2M |
| 2025-05-22 | 11,497.59 | 11,558.01 | 11,469.69 | 11,551.49 | 4,853.1M |
| 2025-05-21 | 11,448.57 | 11,549.63 | 11,448.57 | 11,508.84 | 4,927.8M |
| 2025-05-20 | 11,421.61 | 11,486.79 | 11,421.61 | 11,442.27 | 4,769.1M |
| 2025-05-19 | 11,425.07 | 11,454.24 | 11,393.65 | 11,400.27 | 4,575.9M |
| 2025-05-16 | 11,512.95 | 11,526.33 | 11,389.32 | 11,443.79 | 5,642.2M |
| 2025-05-15 | 11,524.48 | 11,573.86 | 11,510.18 | 11,523.88 | 6,103.2M |
| 2025-05-14 | 11,404.60 | 11,558.88 | 11,393.91 | 11,537.48 | 6,794.0M |
| 2025-05-13 | 11,394.63 | 11,423.45 | 11,348.65 | 11,413.64 | 6,151.9M |
| 2025-05-12 | 11,317.51 | 11,408.36 | 11,279.98 | 11,365.38 | 6,205.6M |
| 2025-05-09 | 11,246.10 | 11,326.21 | 11,246.10 | 11,311.26 | 5,249.6M |
| 2025-05-08 | 11,170.34 | 11,290.41 | 11,159.65 | 11,252.28 | 5,199.3M |
| 2025-05-07 | 11,224.83 | 11,224.83 | 11,126.20 | 11,203.44 | 6,960.9M |
| 2025-05-06 | 11,106.90 | 11,106.90 | 11,029.07 | 11,091.46 | 6,499.8M |
| 2025-04-30 | 11,118.99 | 11,118.99 | 11,041.01 | 11,049.82 | 7,057.6M |
| 2025-04-29 | 11,139.40 | 11,172.10 | 11,107.81 | 11,130.85 | 4,761.7M |
| 2025-04-28 | 11,102.77 | 11,174.15 | 11,080.64 | 11,146.74 | 5,345.9M |
| 2025-04-25 | 11,160.21 | 11,176.23 | 11,084.93 | 11,109.94 | 4,714.5M |
| 2025-04-24 | 11,092.94 | 11,164.63 | 11,092.94 | 11,136.74 | 4,808.7M |
| 2025-04-23 | 11,143.04 | 11,145.30 | 11,081.04 | 11,090.71 | 4,944.4M |
| 2025-04-22 | 11,095.39 | 11,160.27 | 11,091.71 | 11,122.73 | 5,181.6M |
| 2025-04-21 | 11,111.41 | 11,173.18 | 11,095.59 | 11,097.57 | 5,305.5M |
| 2025-04-18 | 11,091.24 | 11,163.16 | 11,080.07 | 11,128.30 | 4,563.6M |
| 2025-04-17 | 11,104.04 | 11,132.16 | 11,053.60 | 11,132.16 | 5,486.1M |
| 2025-04-16 | 11,037.56 | 11,140.37 | 10,961.34 | 11,135.52 | 7,573.7M |
| 2025-04-15 | 10,968.49 | 11,045.19 | 10,947.07 | 11,032.92 | 6,161.7M |
| 2025-04-14 | 10,956.76 | 11,000.51 | 10,929.07 | 10,977.97 | 6,316.7M |
| 2025-04-11 | 10,979.48 | 10,979.48 | 10,872.58 | 10,950.88 | 6,348.6M |
| 2025-04-10 | 11,008.16 | 11,008.16 | 10,856.24 | 10,949.16 | 8,478.9M |
| 2025-04-09 | 10,760.14 | 10,900.39 | 10,655.31 | 10,900.39 | 10,840.9M |
| 2025-04-08 | 10,622.36 | 10,856.98 | 10,578.79 | 10,856.98 | 12,566.2M |
| 2025-04-07 | 10,740.45 | 10,839.61 | 10,351.89 | 10,589.08 | 15,262.9M |
| 2025-04-03 | 11,026.00 | 11,169.14 | 11,026.00 | 11,146.41 | 6,158.6M |
| 2025-04-02 | 11,127.10 | 11,159.56 | 11,102.11 | 11,124.65 | 5,427.0M |
| 2025-04-01 | 11,138.17 | 11,155.24 | 11,108.40 | 11,143.25 | 6,639.9M |
| 2025-03-31 | 11,155.61 | 11,230.42 | 11,108.08 | 11,127.24 | 7,774.4M |
| 2025-03-28 | 11,206.63 | 11,212.58 | 11,127.86 | 11,161.64 | 5,586.4M |
| 2025-03-27 | 11,143.47 | 11,234.69 | 11,141.42 | 11,203.83 | 5,283.4M |
| 2025-03-26 | 11,224.37 | 11,230.34 | 11,149.30 | 11,160.86 | 5,468.0M |
| 2025-03-25 | 11,190.06 | 11,235.84 | 11,175.16 | 11,227.41 | 6,077.1M |
| 2025-03-24 | 11,113.53 | 11,195.04 | 11,113.53 | 11,182.76 | 6,412.1M |
| 2025-03-21 | 11,225.08 | 11,278.12 | 11,093.46 | 11,113.19 | 7,234.8M |
| 2025-03-20 | 11,329.79 | 11,336.08 | 11,227.87 | 11,247.31 | 5,610.0M |
| 2025-03-19 | 11,263.67 | 11,345.41 | 11,244.55 | 11,321.61 | 6,496.2M |
| 2025-03-18 | 11,312.47 | 11,316.10 | 11,262.51 | 11,266.89 | 5,529.4M |
| 2025-03-17 | 11,321.54 | 11,326.21 | 11,260.99 | 11,272.17 | 6,659.1M |
| 2025-03-14 | 11,058.13 | 11,290.03 | 11,058.13 | 11,268.08 | 8,406.8M |
| 2025-03-13 | 11,002.00 | 11,076.42 | 10,993.55 | 11,026.77 | 6,021.3M |
| 2025-03-12 | 11,046.56 | 11,046.56 | 10,974.89 | 10,997.79 | 5,669.2M |
| 2025-03-11 | 10,911.51 | 11,050.97 | 10,911.51 | 11,050.97 | 5,455.0M |
| 2025-03-10 | 11,036.26 | 11,039.11 | 10,945.01 | 10,984.15 | 6,108.0M |
| 2025-03-07 | 10,998.41 | 11,065.58 | 10,991.46 | 11,030.70 | 6,035.1M |
| 2025-03-06 | 10,975.39 | 11,029.37 | 10,924.14 | 11,010.87 | 7,513.6M |
| 2025-03-05 | 10,877.27 | 10,961.12 | 10,856.97 | 10,951.41 | 6,928.2M |
| 2025-03-04 | 10,862.28 | 10,887.44 | 10,840.79 | 10,867.06 | 5,933.7M |
| 2025-03-03 | 10,922.29 | 10,969.35 | 10,862.73 | 10,891.24 | 7,056.5M |
| 2025-02-28 | 10,950.15 | 11,049.61 | 10,894.69 | 10,894.69 | 7,627.4M |
| 2025-02-27 | 10,895.02 | 10,975.34 | 10,873.84 | 10,972.66 | 7,248.0M |
| 2025-02-26 | 10,854.67 | 10,927.66 | 10,850.96 | 10,897.24 | 6,885.4M |
| 2025-02-25 | 10,908.48 | 10,929.64 | 10,813.52 | 10,836.47 | 6,949.9M |
| 2025-02-24 | 11,005.95 | 11,033.93 | 10,933.55 | 10,962.51 | 9,288.5M |
| 2025-02-21 | 11,039.67 | 11,062.82 | 10,974.33 | 11,028.90 | 9,087.7M |
| 2025-02-20 | 11,023.38 | 11,049.76 | 10,987.23 | 11,019.44 | 6,303.8M |
| 2025-02-19 | 11,032.32 | 11,089.42 | 11,008.45 | 11,041.80 | 7,416.1M |
| 2025-02-18 | 11,027.08 | 11,142.38 | 11,014.39 | 11,041.58 | 8,876.8M |
| 2025-02-17 | 11,084.74 | 11,084.74 | 10,988.54 | 11,049.20 | 8,885.6M |
| 2025-02-14 | 10,990.71 | 11,075.53 | 10,964.62 | 11,069.00 | 7,061.4M |
| 2025-02-13 | 10,954.77 | 11,051.56 | 10,952.44 | 10,988.65 | 6,114.0M |
| 2025-02-12 | 10,893.04 | 10,970.95 | 10,862.46 | 10,962.83 | 5,881.0M |
| 2025-02-11 | 10,911.02 | 10,928.33 | 10,875.40 | 10,909.44 | 6,918.0M |
| 2025-02-10 | 10,878.00 | 10,942.45 | 10,852.17 | 10,897.50 | 7,344.0M |
| 2025-02-07 | 10,784.29 | 10,902.14 | 10,738.11 | 10,863.60 | 7,460.1M |
| 2025-02-06 | 10,747.06 | 10,801.59 | 10,704.66 | 10,790.17 | 5,510.2M |
| 2025-02-05 | 10,948.26 | 10,953.40 | 10,734.25 | 10,749.43 | 6,206.3M |
| 2025-01-27 | 10,840.70 | 10,952.46 | 10,840.70 | 10,913.44 | 5,959.7M |
| 2025-01-24 | 10,755.13 | 10,868.17 | 10,714.85 | 10,818.93 | 5,755.0M |
| 2025-01-23 | 10,753.04 | 10,864.36 | 10,747.77 | 10,776.08 | 7,111.0M |
| 2025-01-22 | 10,819.74 | 10,822.06 | 10,669.44 | 10,697.83 | 5,388.0M |
| 2025-01-21 | 10,894.23 | 10,897.28 | 10,815.37 | 10,832.57 | 4,687.6M |
| 2025-01-20 | 10,903.41 | 10,957.15 | 10,847.15 | 10,859.40 | 5,230.9M |
| 2025-01-17 | 10,851.27 | 10,915.39 | 10,797.41 | 10,860.80 | 4,876.5M |
| 2025-01-16 | 10,875.58 | 10,933.21 | 10,826.90 | 10,866.13 | 5,289.6M |
| 2025-01-15 | 10,847.82 | 10,922.09 | 10,821.82 | 10,834.47 | 5,705.7M |
| 2025-01-14 | 10,710.43 | 10,891.97 | 10,689.20 | 10,865.59 | 6,194.4M |
| 2025-01-13 | 10,707.15 | 10,782.56 | 10,642.74 | 10,707.14 | 6,005.7M |
| 2025-01-10 | 10,846.65 | 10,873.36 | 10,755.24 | 10,755.24 | 5,251.6M |
| 2025-01-09 | 10,906.83 | 10,906.83 | 10,813.61 | 10,832.56 | 5,194.0M |
| 2025-01-08 | 10,875.77 | 10,957.63 | 10,800.17 | 10,913.91 | 6,939.1M |
| 2025-01-07 | 10,863.98 | 10,896.34 | 10,804.35 | 10,887.56 | 5,401.1M |
| 2025-01-06 | 10,903.40 | 10,921.65 | 10,763.06 | 10,876.56 | 6,552.4M |
| 2025-01-03 | 11,005.53 | 11,043.52 | 10,871.22 | 10,902.59 | 7,152.6M |
| 2025-01-02 | 11,250.55 | 11,273.93 | 10,935.16 | 10,986.30 | 9,126.8M |