9,705.19
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 | 9,647.18 | 9,725.13 | 9,637.85 | 9,705.19 | 5,367.5M |
| 2025-09-29 | 9,573.48 | 9,652.19 | 9,502.28 | 9,640.07 | 5,819.6M |
| 2025-09-26 | 9,549.16 | 9,629.05 | 9,548.57 | 9,553.51 | 5,733.8M |
| 2025-09-25 | 9,573.99 | 9,606.67 | 9,541.80 | 9,581.43 | 5,909.1M |
| 2025-09-24 | 9,396.03 | 9,582.50 | 9,391.86 | 9,574.57 | 6,188.8M |
| 2025-09-23 | 9,461.16 | 9,482.57 | 9,284.79 | 9,433.15 | 7,818.7M |
| 2025-09-22 | 9,506.46 | 9,515.13 | 9,391.46 | 9,458.68 | 6,057.6M |
| 2025-09-19 | 9,467.76 | 9,528.00 | 9,451.68 | 9,496.05 | 8,741.3M |
| 2025-09-18 | 9,539.98 | 9,600.45 | 9,382.57 | 9,449.95 | 8,457.8M |
| 2025-09-17 | 9,489.76 | 9,551.82 | 9,472.34 | 9,549.96 | 5,795.7M |
| 2025-09-16 | 9,520.54 | 9,541.05 | 9,393.78 | 9,493.09 | 6,299.4M |
| 2025-09-15 | 9,563.20 | 9,570.10 | 9,494.15 | 9,497.95 | 6,373.9M |
| 2025-09-12 | 9,581.48 | 9,597.67 | 9,534.07 | 9,548.80 | 6,418.0M |
| 2025-09-11 | 9,417.89 | 9,567.82 | 9,385.07 | 9,567.55 | 5,657.7M |
| 2025-09-10 | 9,454.01 | 9,494.78 | 9,386.82 | 9,441.78 | 4,652.6M |
| 2025-09-09 | 9,485.46 | 9,570.09 | 9,461.62 | 9,499.99 | 6,285.9M |
| 2025-09-08 | 9,397.81 | 9,501.85 | 9,388.98 | 9,496.73 | 6,127.3M |
| 2025-09-05 | 9,209.04 | 9,372.31 | 9,188.76 | 9,366.23 | 5,316.8M |
| 2025-09-04 | 9,339.31 | 9,352.62 | 9,099.90 | 9,198.03 | 6,459.4M |
| 2025-09-03 | 9,471.98 | 9,474.31 | 9,304.48 | 9,330.35 | 6,231.8M |
| 2025-09-02 | 9,566.69 | 9,566.69 | 9,366.93 | 9,428.81 | 7,581.7M |
| 2025-09-01 | 9,463.55 | 9,540.94 | 9,437.58 | 9,539.54 | 7,703.2M |
| 2025-08-29 | 9,415.12 | 9,458.87 | 9,399.77 | 9,432.13 | 7,289.1M |
| 2025-08-28 | 9,326.52 | 9,398.28 | 9,186.73 | 9,398.28 | 7,624.9M |
| 2025-08-27 | 9,491.68 | 9,534.17 | 9,318.03 | 9,318.03 | 7,853.7M |
| 2025-08-26 | 9,469.71 | 9,541.01 | 9,439.56 | 9,503.38 | 7,198.3M |
| 2025-08-25 | 9,387.55 | 9,476.37 | 9,387.55 | 9,473.11 | 7,979.7M |
| 2025-08-22 | 9,288.19 | 9,340.33 | 9,243.09 | 9,339.07 | 6,005.5M |
| 2025-08-21 | 9,284.72 | 9,328.94 | 9,251.44 | 9,288.62 | 5,849.9M |
| 2025-08-20 | 9,153.11 | 9,274.49 | 9,132.24 | 9,274.14 | 5,424.1M |
| 2025-08-19 | 9,203.60 | 9,222.28 | 9,144.28 | 9,166.30 | 5,166.5M |
| 2025-08-18 | 9,198.11 | 9,246.42 | 9,164.82 | 9,200.69 | 6,376.9M |
| 2025-08-15 | 9,027.41 | 9,176.09 | 9,027.41 | 9,173.20 | 5,598.2M |
| 2025-08-14 | 9,163.95 | 9,165.84 | 9,031.92 | 9,043.26 | 5,332.8M |
| 2025-08-13 | 9,093.95 | 9,170.25 | 9,091.98 | 9,160.30 | 5,370.5M |
| 2025-08-12 | 9,070.37 | 9,098.40 | 9,046.93 | 9,089.31 | 4,210.0M |
| 2025-08-11 | 9,021.40 | 9,081.18 | 9,012.15 | 9,068.75 | 4,624.2M |
| 2025-08-08 | 8,978.85 | 9,038.43 | 8,971.27 | 9,014.77 | 4,509.3M |
| 2025-08-07 | 8,998.79 | 9,004.46 | 8,938.05 | 8,984.82 | 4,142.1M |
| 2025-08-06 | 8,972.16 | 8,997.48 | 8,958.62 | 8,996.98 | 4,114.5M |
| 2025-08-05 | 8,932.32 | 8,973.58 | 8,927.76 | 8,973.58 | 4,348.3M |
| 2025-08-04 | 8,813.70 | 8,915.15 | 8,813.70 | 8,912.10 | 3,898.9M |
| 2025-08-01 | 8,833.75 | 8,888.75 | 8,806.20 | 8,836.95 | 3,919.2M |
| 2025-07-31 | 8,973.08 | 8,977.82 | 8,814.60 | 8,841.05 | 5,698.2M |
| 2025-07-30 | 8,988.85 | 9,058.46 | 8,950.42 | 9,001.49 | 5,449.8M |
| 2025-07-29 | 8,965.44 | 8,997.30 | 8,910.55 | 8,996.56 | 4,720.9M |
| 2025-07-28 | 9,011.44 | 9,012.75 | 8,957.56 | 8,975.02 | 5,364.0M |
| 2025-07-25 | 9,033.12 | 9,069.43 | 9,007.05 | 9,016.83 | 6,145.8M |
| 2025-07-24 | 8,927.17 | 9,034.60 | 8,913.02 | 9,034.24 | 7,566.0M |
| 2025-07-23 | 9,016.63 | 9,028.48 | 8,927.11 | 8,936.23 | 8,058.6M |
| 2025-07-22 | 8,877.34 | 8,984.44 | 8,856.70 | 8,984.43 | 8,000.1M |
| 2025-07-21 | 8,781.37 | 8,870.39 | 8,781.37 | 8,866.41 | 6,510.3M |
| 2025-07-18 | 8,729.33 | 8,756.36 | 8,715.21 | 8,754.89 | 3,937.3M |
| 2025-07-17 | 8,692.33 | 8,737.07 | 8,688.57 | 8,732.62 | 3,675.4M |
| 2025-07-16 | 8,693.80 | 8,712.67 | 8,656.77 | 8,691.59 | 3,675.7M |
| 2025-07-15 | 8,745.66 | 8,764.03 | 8,657.79 | 8,692.92 | 5,190.6M |
| 2025-07-14 | 8,747.48 | 8,777.44 | 8,747.48 | 8,761.27 | 4,819.8M |
| 2025-07-11 | 8,728.50 | 8,792.77 | 8,714.43 | 8,741.51 | 5,526.3M |
| 2025-07-10 | 8,673.93 | 8,742.00 | 8,673.93 | 8,727.30 | 4,402.6M |
| 2025-07-09 | 8,698.31 | 8,716.76 | 8,659.49 | 8,675.34 | 4,148.9M |
| 2025-07-08 | 8,649.16 | 8,705.19 | 8,646.64 | 8,699.87 | 4,499.1M |
| 2025-07-07 | 8,628.18 | 8,652.09 | 8,623.14 | 8,646.02 | 4,391.5M |
| 2025-07-04 | 8,635.61 | 8,689.01 | 8,616.05 | 8,634.18 | 4,586.7M |
| 2025-07-03 | 8,619.67 | 8,653.08 | 8,610.98 | 8,645.53 | 3,436.0M |
| 2025-07-02 | 8,615.05 | 8,632.60 | 8,594.53 | 8,616.32 | 4,658.9M |
| 2025-07-01 | 8,570.90 | 8,613.44 | 8,554.81 | 8,611.75 | 3,552.6M |
| 2025-06-30 | 8,524.82 | 8,573.81 | 8,513.90 | 8,567.85 | 3,887.1M |
| 2025-06-27 | 8,505.51 | 8,567.49 | 8,505.51 | 8,521.24 | 4,559.1M |
| 2025-06-26 | 8,521.66 | 8,533.52 | 8,491.33 | 8,497.48 | 3,798.2M |
| 2025-06-25 | 8,454.43 | 8,530.97 | 8,447.35 | 8,526.03 | 4,213.8M |
| 2025-06-24 | 8,388.05 | 8,457.50 | 8,388.05 | 8,454.06 | 3,709.9M |
| 2025-06-23 | 8,363.23 | 8,409.04 | 8,357.74 | 8,393.46 | 3,342.0M |
| 2025-06-20 | 8,401.82 | 8,417.64 | 8,375.70 | 8,380.78 | 3,065.0M |
| 2025-06-19 | 8,483.11 | 8,493.11 | 8,393.12 | 8,419.58 | 3,532.7M |
| 2025-06-18 | 8,519.77 | 8,538.12 | 8,483.40 | 8,502.42 | 3,043.5M |
| 2025-06-17 | 8,538.02 | 8,552.57 | 8,509.26 | 8,529.10 | 3,322.5M |
| 2025-06-16 | 8,540.65 | 8,568.18 | 8,526.24 | 8,542.36 | 3,759.4M |
| 2025-06-13 | 8,611.69 | 8,622.19 | 8,531.24 | 8,550.26 | 5,100.2M |
| 2025-06-12 | 8,605.33 | 8,641.12 | 8,591.95 | 8,637.48 | 3,451.1M |
| 2025-06-11 | 8,577.73 | 8,637.20 | 8,577.01 | 8,620.97 | 3,250.5M |
| 2025-06-10 | 8,602.81 | 8,620.52 | 8,520.30 | 8,577.72 | 3,690.4M |
| 2025-06-09 | 8,569.86 | 8,603.84 | 8,546.25 | 8,601.12 | 3,261.4M |
| 2025-06-06 | 8,565.54 | 8,573.90 | 8,549.46 | 8,561.92 | 3,034.8M |
| 2025-06-05 | 8,589.06 | 8,595.40 | 8,545.90 | 8,563.77 | 3,499.5M |
| 2025-06-04 | 8,526.74 | 8,586.81 | 8,525.90 | 8,585.13 | 3,388.2M |
| 2025-06-03 | 8,454.14 | 8,528.45 | 8,452.65 | 8,523.76 | 3,578.1M |
| 2025-05-30 | 8,466.98 | 8,478.55 | 8,444.93 | 8,449.32 | 3,036.7M |
| 2025-05-29 | 8,421.48 | 8,492.28 | 8,417.84 | 8,483.37 | 3,183.6M |
| 2025-05-28 | 8,391.15 | 8,428.86 | 8,384.79 | 8,421.33 | 2,985.3M |
| 2025-05-27 | 8,388.00 | 8,400.82 | 8,356.63 | 8,388.69 | 2,862.6M |
| 2025-05-26 | 8,395.84 | 8,422.14 | 8,356.56 | 8,388.66 | 2,703.8M |
| 2025-05-23 | 8,457.83 | 8,491.04 | 8,395.45 | 8,395.45 | 3,265.7M |
| 2025-05-22 | 8,483.25 | 8,497.68 | 8,460.58 | 8,467.71 | 3,008.2M |
| 2025-05-21 | 8,464.96 | 8,503.66 | 8,464.96 | 8,501.38 | 3,095.9M |
| 2025-05-20 | 8,434.43 | 8,479.40 | 8,428.69 | 8,467.78 | 3,151.9M |
| 2025-05-19 | 8,418.82 | 8,439.79 | 8,385.61 | 8,425.05 | 3,321.6M |
| 2025-05-16 | 8,418.18 | 8,440.31 | 8,396.87 | 8,410.50 | 3,182.0M |
| 2025-05-15 | 8,475.75 | 8,484.51 | 8,430.47 | 8,430.47 | 3,699.0M |
| 2025-05-14 | 8,453.01 | 8,505.20 | 8,416.40 | 8,489.10 | 4,319.0M |
| 2025-05-13 | 8,480.64 | 8,482.83 | 8,435.81 | 8,454.44 | 3,900.8M |
| 2025-05-12 | 8,400.80 | 8,433.79 | 8,376.68 | 8,429.09 | 3,474.5M |
| 2025-05-09 | 8,378.64 | 8,382.69 | 8,342.71 | 8,367.95 | 3,284.0M |
| 2025-05-08 | 8,331.48 | 8,386.05 | 8,314.38 | 8,378.15 | 3,453.6M |
| 2025-05-07 | 8,380.90 | 8,407.00 | 8,315.34 | 8,352.32 | 4,389.3M |
| 2025-05-06 | 8,269.41 | 8,316.67 | 8,250.26 | 8,316.67 | 4,309.6M |
| 2025-04-30 | 8,251.56 | 8,266.22 | 8,228.19 | 8,228.38 | 3,791.3M |
| 2025-04-29 | 8,243.49 | 8,285.40 | 8,230.66 | 8,254.26 | 3,744.5M |
| 2025-04-28 | 8,298.39 | 8,300.95 | 8,247.46 | 8,258.19 | 4,009.5M |
| 2025-04-25 | 8,285.40 | 8,320.25 | 8,271.43 | 8,299.56 | 3,735.4M |
| 2025-04-24 | 8,259.63 | 8,313.70 | 8,245.32 | 8,272.93 | 3,373.2M |
| 2025-04-23 | 8,306.32 | 8,320.88 | 8,257.92 | 8,263.88 | 3,668.6M |
| 2025-04-22 | 8,264.29 | 8,315.91 | 8,259.11 | 8,292.50 | 3,636.7M |
| 2025-04-21 | 8,201.44 | 8,272.79 | 8,179.55 | 8,265.21 | 3,260.7M |
| 2025-04-18 | 8,189.38 | 8,225.17 | 8,171.53 | 8,209.74 | 3,020.0M |
| 2025-04-17 | 8,172.06 | 8,230.00 | 8,165.12 | 8,205.05 | 3,192.7M |
| 2025-04-16 | 8,223.20 | 8,240.97 | 8,127.20 | 8,203.68 | 3,480.9M |
| 2025-04-15 | 8,242.19 | 8,249.95 | 8,190.75 | 8,246.18 | 3,383.6M |
| 2025-04-14 | 8,238.00 | 8,274.22 | 8,218.87 | 8,240.05 | 4,016.2M |
| 2025-04-11 | 8,157.05 | 8,247.95 | 8,151.21 | 8,194.09 | 4,085.3M |
| 2025-04-10 | 8,171.11 | 8,267.63 | 8,150.30 | 8,201.08 | 5,560.4M |
| 2025-04-09 | 7,940.01 | 8,113.36 | 7,789.27 | 8,082.07 | 6,154.7M |
| 2025-04-08 | 7,896.87 | 8,024.50 | 7,886.99 | 8,024.48 | 6,382.8M |
| 2025-04-07 | 8,165.58 | 8,258.20 | 7,793.64 | 7,902.79 | 6,893.8M |
| 2025-04-03 | 8,532.00 | 8,590.74 | 8,505.68 | 8,544.67 | 3,959.1M |
| 2025-04-02 | 8,576.67 | 8,630.80 | 8,576.67 | 8,598.74 | 3,344.0M |
| 2025-04-01 | 8,508.75 | 8,599.74 | 8,508.49 | 8,585.71 | 3,971.2M |
| 2025-03-31 | 8,512.88 | 8,583.16 | 8,454.77 | 8,493.75 | 4,074.9M |
| 2025-03-28 | 8,579.41 | 8,585.01 | 8,514.74 | 8,530.37 | 3,698.6M |
| 2025-03-27 | 8,560.01 | 8,599.28 | 8,505.42 | 8,576.48 | 3,383.2M |
| 2025-03-26 | 8,578.55 | 8,604.56 | 8,555.82 | 8,571.04 | 3,375.4M |
| 2025-03-25 | 8,580.95 | 8,613.85 | 8,562.96 | 8,596.05 | 4,018.2M |
| 2025-03-24 | 8,565.12 | 8,604.20 | 8,501.12 | 8,591.32 | 4,507.9M |
| 2025-03-21 | 8,598.66 | 8,663.96 | 8,528.64 | 8,561.47 | 4,820.1M |
| 2025-03-20 | 8,621.34 | 8,655.25 | 8,594.24 | 8,604.81 | 3,597.0M |
| 2025-03-19 | 8,621.81 | 8,644.16 | 8,585.12 | 8,626.64 | 3,538.6M |
| 2025-03-18 | 8,645.26 | 8,654.52 | 8,617.11 | 8,640.27 | 3,724.5M |
| 2025-03-17 | 8,656.30 | 8,668.25 | 8,627.71 | 8,628.84 | 4,273.7M |
| 2025-03-14 | 8,526.17 | 8,625.94 | 8,524.35 | 8,625.53 | 4,977.2M |
| 2025-03-13 | 8,530.40 | 8,549.10 | 8,472.33 | 8,524.19 | 4,267.8M |
| 2025-03-12 | 8,528.62 | 8,567.13 | 8,505.72 | 8,532.05 | 4,064.2M |
| 2025-03-11 | 8,395.22 | 8,518.24 | 8,388.22 | 8,518.24 | 3,704.7M |
| 2025-03-10 | 8,440.89 | 8,456.91 | 8,407.09 | 8,454.57 | 3,522.3M |
| 2025-03-07 | 8,437.87 | 8,482.86 | 8,415.68 | 8,439.23 | 4,551.0M |
| 2025-03-06 | 8,423.62 | 8,461.82 | 8,396.41 | 8,449.19 | 4,053.1M |
| 2025-03-05 | 8,381.37 | 8,398.24 | 8,332.83 | 8,394.80 | 3,346.9M |
| 2025-03-04 | 8,290.01 | 8,371.70 | 8,288.72 | 8,367.41 | 3,368.9M |
| 2025-03-03 | 8,345.06 | 8,406.17 | 8,302.16 | 8,326.16 | 4,096.6M |
| 2025-02-28 | 8,439.50 | 8,463.58 | 8,326.24 | 8,335.94 | 4,567.0M |
| 2025-02-27 | 8,447.73 | 8,464.47 | 8,388.62 | 8,464.47 | 4,292.9M |
| 2025-02-26 | 8,384.45 | 8,445.18 | 8,384.45 | 8,444.40 | 4,252.9M |
| 2025-02-25 | 8,408.79 | 8,434.76 | 8,356.19 | 8,371.08 | 4,128.7M |
| 2025-02-24 | 8,491.87 | 8,506.51 | 8,442.72 | 8,471.80 | 5,068.5M |
| 2025-02-21 | 8,472.89 | 8,502.61 | 8,438.39 | 8,486.17 | 4,855.2M |
| 2025-02-20 | 8,469.79 | 8,487.26 | 8,442.82 | 8,469.68 | 4,230.7M |
| 2025-02-19 | 8,403.64 | 8,478.77 | 8,392.04 | 8,477.24 | 4,586.7M |
| 2025-02-18 | 8,453.25 | 8,514.81 | 8,381.90 | 8,417.27 | 4,684.3M |
| 2025-02-17 | 8,497.13 | 8,501.81 | 8,411.60 | 8,460.07 | 4,858.7M |
| 2025-02-14 | 8,459.69 | 8,495.96 | 8,444.17 | 8,488.60 | 4,427.5M |
| 2025-02-13 | 8,511.06 | 8,532.91 | 8,472.46 | 8,475.47 | 5,073.7M |
| 2025-02-12 | 8,442.36 | 8,506.30 | 8,437.13 | 8,505.96 | 4,181.7M |
| 2025-02-11 | 8,437.17 | 8,470.48 | 8,411.52 | 8,459.57 | 4,111.5M |
| 2025-02-10 | 8,438.43 | 8,448.68 | 8,400.83 | 8,429.53 | 4,130.1M |
| 2025-02-07 | 8,352.01 | 8,472.47 | 8,326.12 | 8,429.95 | 4,574.6M |
| 2025-02-06 | 8,268.27 | 8,352.03 | 8,254.78 | 8,347.69 | 3,414.3M |
| 2025-02-05 | 8,432.60 | 8,434.51 | 8,244.88 | 8,271.92 | 3,112.2M |
| 2025-01-27 | 8,386.57 | 8,460.60 | 8,386.57 | 8,399.69 | 2,824.2M |
| 2025-01-24 | 8,282.71 | 8,389.85 | 8,279.25 | 8,372.52 | 2,790.1M |
| 2025-01-23 | 8,338.07 | 8,394.81 | 8,293.12 | 8,294.26 | 3,082.4M |
| 2025-01-22 | 8,309.41 | 8,315.83 | 8,227.63 | 8,284.79 | 2,322.8M |
| 2025-01-21 | 8,365.76 | 8,373.84 | 8,279.55 | 8,328.62 | 2,637.0M |
| 2025-01-20 | 8,348.40 | 8,400.42 | 8,313.76 | 8,329.78 | 3,020.6M |
| 2025-01-17 | 8,206.33 | 8,334.01 | 8,197.65 | 8,304.89 | 2,925.5M |
| 2025-01-16 | 8,212.65 | 8,298.59 | 8,193.26 | 8,233.19 | 3,103.3M |
| 2025-01-15 | 8,199.75 | 8,224.09 | 8,155.63 | 8,168.54 | 2,684.0M |
| 2025-01-14 | 8,024.77 | 8,229.92 | 8,007.70 | 8,216.32 | 3,347.2M |
| 2025-01-13 | 8,005.60 | 8,074.05 | 7,982.78 | 8,014.55 | 2,690.9M |
| 2025-01-10 | 8,162.77 | 8,175.78 | 8,047.41 | 8,047.41 | 2,586.8M |
| 2025-01-09 | 8,203.45 | 8,227.12 | 8,164.57 | 8,166.31 | 2,711.0M |
| 2025-01-08 | 8,229.97 | 8,279.93 | 8,081.15 | 8,232.98 | 3,429.5M |
| 2025-01-07 | 8,237.15 | 8,269.40 | 8,168.68 | 8,249.97 | 2,926.1M |
| 2025-01-06 | 8,232.75 | 8,298.34 | 8,186.61 | 8,246.33 | 3,264.2M |
| 2025-01-03 | 8,343.39 | 8,409.24 | 8,214.91 | 8,233.69 | 3,894.5M |
| 2025-01-02 | 8,550.93 | 8,563.58 | 8,276.36 | 8,331.00 | 4,533.6M |