13,100.45
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 13,085.14 | 13,154.12 | 13,067.33 | 13,100.45 | 3,509.3M |
| 2025-09-25 | 13,183.35 | 13,198.15 | 13,069.92 | 13,110.58 | 3,537.5M |
| 2025-09-24 | 13,051.12 | 13,196.01 | 13,045.75 | 13,189.10 | 4,293.0M |
| 2025-09-23 | 13,114.06 | 13,130.33 | 12,915.23 | 13,092.96 | 5,357.6M |
| 2025-09-22 | 13,235.07 | 13,244.44 | 13,077.71 | 13,141.47 | 4,332.8M |
| 2025-09-19 | 13,195.64 | 13,276.48 | 13,177.57 | 13,240.22 | 3,852.4M |
| 2025-09-18 | 13,391.81 | 13,415.71 | 13,151.22 | 13,220.39 | 6,412.5M |
| 2025-09-17 | 13,355.49 | 13,406.90 | 13,290.85 | 13,397.92 | 5,309.7M |
| 2025-09-16 | 13,411.75 | 13,447.27 | 13,247.86 | 13,358.85 | 3,488.4M |
| 2025-09-15 | 13,454.50 | 13,488.41 | 13,356.31 | 13,375.21 | 3,669.8M |
| 2025-09-12 | 13,438.10 | 13,493.90 | 13,378.92 | 13,440.01 | 3,981.4M |
| 2025-09-11 | 13,306.96 | 13,437.28 | 13,254.80 | 13,436.37 | 3,172.4M |
| 2025-09-10 | 13,377.84 | 13,391.70 | 13,277.37 | 13,338.87 | 2,565.3M |
| 2025-09-09 | 13,397.16 | 13,506.76 | 13,376.46 | 13,445.91 | 3,423.1M |
| 2025-09-08 | 13,245.23 | 13,410.09 | 13,242.57 | 13,406.65 | 3,700.9M |
| 2025-09-05 | 13,055.90 | 13,217.98 | 13,012.89 | 13,212.94 | 3,169.1M |
| 2025-09-04 | 13,103.91 | 13,116.90 | 12,930.64 | 13,048.91 | 3,794.2M |
| 2025-09-03 | 13,296.32 | 13,299.92 | 13,073.14 | 13,098.70 | 3,564.2M |
| 2025-09-02 | 13,338.49 | 13,338.49 | 13,174.26 | 13,249.55 | 4,251.2M |
| 2025-09-01 | 13,199.26 | 13,305.18 | 13,140.92 | 13,284.85 | 4,735.0M |
| 2025-08-29 | 13,179.62 | 13,262.00 | 13,150.06 | 13,184.89 | 4,600.6M |
| 2025-08-28 | 13,140.16 | 13,209.49 | 12,923.90 | 13,165.01 | 4,337.7M |
| 2025-08-27 | 13,341.09 | 13,376.69 | 13,120.18 | 13,120.18 | 4,560.8M |
| 2025-08-26 | 13,295.04 | 13,373.26 | 13,250.95 | 13,338.54 | 4,223.5M |
| 2025-08-25 | 13,192.23 | 13,308.62 | 13,170.82 | 13,295.59 | 4,665.6M |
| 2025-08-22 | 13,160.41 | 13,163.09 | 13,044.65 | 13,159.45 | 3,631.5M |
| 2025-08-21 | 13,111.88 | 13,187.82 | 13,107.42 | 13,155.05 | 3,431.8M |
| 2025-08-20 | 12,960.13 | 13,103.46 | 12,937.05 | 13,102.86 | 3,285.2M |
| 2025-08-19 | 13,011.34 | 13,026.60 | 12,940.71 | 12,969.22 | 3,144.6M |
| 2025-08-18 | 12,989.83 | 13,050.70 | 12,964.16 | 12,992.86 | 3,854.0M |
| 2025-08-15 | 12,784.55 | 12,956.72 | 12,784.55 | 12,952.91 | 3,512.2M |
| 2025-08-14 | 12,918.36 | 12,947.68 | 12,775.56 | 12,790.04 | 3,078.9M |
| 2025-08-13 | 12,893.39 | 12,935.29 | 12,865.89 | 12,910.44 | 3,283.5M |
| 2025-08-12 | 12,853.58 | 12,892.41 | 12,847.40 | 12,890.40 | 2,448.1M |
| 2025-08-11 | 12,845.07 | 12,852.22 | 12,778.70 | 12,845.20 | 2,756.2M |
| 2025-08-08 | 12,746.86 | 12,846.94 | 12,733.93 | 12,826.44 | 2,790.0M |
| 2025-08-07 | 12,758.86 | 12,771.16 | 12,697.25 | 12,755.58 | 2,379.8M |
| 2025-08-06 | 12,743.03 | 12,761.96 | 12,693.61 | 12,756.36 | 2,415.7M |
| 2025-08-05 | 12,687.17 | 12,754.64 | 12,678.90 | 12,754.64 | 2,504.0M |
| 2025-08-04 | 12,574.24 | 12,678.68 | 12,564.97 | 12,673.87 | 2,337.9M |
| 2025-08-01 | 12,571.60 | 12,650.94 | 12,571.60 | 12,608.63 | 2,278.1M |
| 2025-07-31 | 12,780.40 | 12,785.16 | 12,542.82 | 12,572.30 | 3,503.7M |
| 2025-07-30 | 12,785.11 | 12,895.35 | 12,767.76 | 12,819.17 | 3,322.6M |
| 2025-07-29 | 12,802.34 | 12,809.04 | 12,697.29 | 12,792.92 | 2,889.4M |
| 2025-07-28 | 12,874.08 | 12,878.31 | 12,785.81 | 12,804.69 | 3,301.9M |
| 2025-07-25 | 12,957.06 | 13,007.49 | 12,888.83 | 12,902.30 | 4,024.4M |
| 2025-07-24 | 12,825.16 | 12,953.59 | 12,791.42 | 12,953.45 | 4,423.1M |
| 2025-07-23 | 12,987.73 | 13,006.46 | 12,829.53 | 12,839.12 | 5,287.4M |
| 2025-07-22 | 12,752.96 | 12,945.95 | 12,708.89 | 12,945.95 | 5,244.8M |
| 2025-07-21 | 12,608.15 | 12,734.54 | 12,608.15 | 12,727.28 | 4,501.5M |
| 2025-07-18 | 12,494.70 | 12,556.47 | 12,476.39 | 12,553.77 | 2,331.2M |
| 2025-07-17 | 12,494.13 | 12,522.09 | 12,451.60 | 12,483.27 | 2,004.5M |
| 2025-07-16 | 12,500.72 | 12,520.03 | 12,442.53 | 12,496.19 | 2,190.3M |
| 2025-07-15 | 12,599.60 | 12,606.20 | 12,442.89 | 12,496.69 | 3,009.2M |
| 2025-07-14 | 12,568.22 | 12,647.65 | 12,568.22 | 12,615.15 | 2,868.6M |
| 2025-07-11 | 12,568.01 | 12,628.97 | 12,537.36 | 12,566.05 | 3,326.8M |
| 2025-07-10 | 12,453.14 | 12,577.20 | 12,453.14 | 12,562.60 | 2,781.4M |
| 2025-07-09 | 12,447.09 | 12,486.25 | 12,430.50 | 12,450.95 | 2,506.1M |
| 2025-07-08 | 12,415.66 | 12,448.41 | 12,385.80 | 12,443.05 | 2,677.0M |
| 2025-07-07 | 12,342.02 | 12,418.95 | 12,323.53 | 12,418.95 | 2,538.9M |
| 2025-07-04 | 12,320.51 | 12,388.57 | 12,305.36 | 12,335.05 | 2,444.7M |
| 2025-07-03 | 12,341.34 | 12,362.39 | 12,298.73 | 12,334.92 | 1,905.9M |
| 2025-07-02 | 12,270.77 | 12,342.43 | 12,261.80 | 12,341.00 | 2,518.2M |
| 2025-07-01 | 12,205.06 | 12,267.92 | 12,181.52 | 12,266.57 | 2,231.3M |
| 2025-06-30 | 12,234.69 | 12,241.29 | 12,170.76 | 12,204.32 | 2,196.1M |
| 2025-06-27 | 12,246.64 | 12,321.92 | 12,223.23 | 12,243.76 | 2,805.8M |
| 2025-06-26 | 12,259.19 | 12,270.62 | 12,224.54 | 12,244.70 | 2,276.9M |
| 2025-06-25 | 12,192.85 | 12,271.17 | 12,175.60 | 12,264.93 | 2,487.2M |
| 2025-06-24 | 12,123.18 | 12,194.27 | 12,108.68 | 12,190.90 | 2,269.0M |
| 2025-06-23 | 12,109.63 | 12,149.88 | 12,062.94 | 12,127.31 | 2,013.6M |
| 2025-06-20 | 12,120.36 | 12,153.34 | 12,112.23 | 12,128.89 | 1,871.5M |
| 2025-06-19 | 12,195.10 | 12,200.86 | 12,076.85 | 12,119.51 | 2,128.2M |
| 2025-06-18 | 12,253.54 | 12,264.69 | 12,179.87 | 12,206.51 | 1,735.7M |
| 2025-06-17 | 12,247.92 | 12,266.09 | 12,212.22 | 12,265.49 | 1,908.0M |
| 2025-06-16 | 12,257.94 | 12,282.08 | 12,221.65 | 12,250.97 | 2,229.6M |
| 2025-06-13 | 12,332.24 | 12,355.28 | 12,244.28 | 12,258.25 | 3,610.2M |
| 2025-06-12 | 12,301.65 | 12,358.64 | 12,280.48 | 12,354.25 | 2,533.4M |
| 2025-06-11 | 12,275.96 | 12,343.73 | 12,271.81 | 12,323.89 | 2,287.3M |
| 2025-06-10 | 12,294.59 | 12,331.26 | 12,203.76 | 12,276.62 | 2,520.7M |
| 2025-06-09 | 12,267.34 | 12,298.02 | 12,226.98 | 12,293.56 | 2,297.6M |
| 2025-06-06 | 12,247.95 | 12,272.62 | 12,230.93 | 12,261.93 | 2,140.7M |
| 2025-06-05 | 12,322.46 | 12,341.56 | 12,220.21 | 12,245.75 | 2,441.7M |
| 2025-06-04 | 12,252.63 | 12,322.55 | 12,248.23 | 12,320.16 | 2,390.9M |
| 2025-06-03 | 12,162.91 | 12,253.08 | 12,140.18 | 12,251.41 | 2,632.1M |
| 2025-05-30 | 12,166.62 | 12,189.42 | 12,143.11 | 12,161.40 | 2,063.6M |
| 2025-05-29 | 12,124.40 | 12,183.82 | 12,102.86 | 12,171.80 | 2,111.4M |
| 2025-05-28 | 12,091.50 | 12,139.68 | 12,072.75 | 12,127.15 | 1,953.5M |
| 2025-05-27 | 12,039.93 | 12,087.30 | 12,006.01 | 12,078.48 | 1,956.5M |
| 2025-05-26 | 12,030.71 | 12,083.99 | 11,993.28 | 12,031.92 | 1,822.3M |
| 2025-05-23 | 12,138.68 | 12,184.28 | 12,029.57 | 12,029.57 | 2,126.7M |
| 2025-05-22 | 12,177.02 | 12,181.00 | 12,117.66 | 12,148.17 | 1,938.2M |
| 2025-05-21 | 12,151.82 | 12,198.06 | 12,150.61 | 12,193.03 | 1,859.8M |
| 2025-05-20 | 12,120.88 | 12,156.73 | 12,101.33 | 12,146.40 | 1,924.9M |
| 2025-05-19 | 12,035.72 | 12,116.27 | 12,023.90 | 12,104.88 | 1,989.5M |
| 2025-05-16 | 12,063.06 | 12,092.55 | 12,004.89 | 12,030.02 | 2,012.7M |
| 2025-05-15 | 12,113.76 | 12,143.97 | 12,070.52 | 12,070.52 | 2,298.6M |
| 2025-05-14 | 12,064.31 | 12,145.78 | 12,005.10 | 12,128.93 | 2,781.3M |
| 2025-05-13 | 12,070.09 | 12,075.26 | 12,011.18 | 12,070.57 | 2,334.9M |
| 2025-05-12 | 12,008.61 | 12,025.03 | 11,966.63 | 12,020.61 | 2,257.4M |
| 2025-05-09 | 11,961.80 | 12,000.34 | 11,955.37 | 11,984.56 | 2,301.5M |
| 2025-05-08 | 11,933.62 | 11,979.09 | 11,896.09 | 11,963.38 | 2,247.6M |
| 2025-05-07 | 11,965.45 | 12,009.04 | 11,913.48 | 11,956.06 | 2,849.9M |
| 2025-05-06 | 11,867.00 | 11,895.81 | 11,827.28 | 11,895.81 | 3,043.8M |
| 2025-04-30 | 11,875.00 | 11,888.71 | 11,818.02 | 11,821.18 | 2,923.4M |
| 2025-04-29 | 11,911.72 | 11,947.90 | 11,871.26 | 11,891.51 | 2,583.6M |
| 2025-04-28 | 11,987.74 | 11,990.65 | 11,915.84 | 11,947.17 | 2,886.4M |
| 2025-04-25 | 11,936.10 | 12,002.09 | 11,927.97 | 11,981.03 | 2,422.0M |
| 2025-04-24 | 11,881.81 | 11,984.36 | 11,881.81 | 11,935.65 | 2,262.9M |
| 2025-04-23 | 11,938.11 | 11,952.59 | 11,873.89 | 11,877.80 | 2,242.0M |
| 2025-04-22 | 11,864.81 | 11,955.06 | 11,863.83 | 11,930.46 | 2,425.0M |
| 2025-04-21 | 11,824.28 | 11,893.40 | 11,796.63 | 11,871.38 | 2,055.0M |
| 2025-04-18 | 11,810.32 | 11,845.99 | 11,771.14 | 11,829.48 | 1,746.4M |
| 2025-04-17 | 11,796.12 | 11,863.06 | 11,770.77 | 11,831.65 | 1,979.7M |
| 2025-04-16 | 11,812.44 | 11,854.48 | 11,716.08 | 11,835.86 | 2,429.5M |
| 2025-04-15 | 11,846.16 | 11,850.31 | 11,776.37 | 11,845.36 | 2,228.3M |
| 2025-04-14 | 11,803.56 | 11,860.19 | 11,799.96 | 11,844.79 | 2,703.3M |
| 2025-04-11 | 11,781.07 | 11,830.35 | 11,734.52 | 11,758.20 | 2,677.7M |
| 2025-04-10 | 11,801.79 | 11,905.75 | 11,734.18 | 11,834.51 | 3,709.1M |
| 2025-04-09 | 11,589.59 | 11,765.42 | 11,374.87 | 11,739.97 | 4,313.9M |
| 2025-04-08 | 11,381.92 | 11,670.55 | 11,381.92 | 11,664.39 | 4,403.9M |
| 2025-04-07 | 11,842.12 | 11,935.05 | 11,222.86 | 11,365.91 | 5,288.2M |
| 2025-04-03 | 12,144.29 | 12,275.53 | 12,140.07 | 12,238.63 | 2,419.9M |
| 2025-04-02 | 12,216.88 | 12,263.72 | 12,188.16 | 12,209.19 | 2,113.9M |
| 2025-04-01 | 12,103.90 | 12,237.30 | 12,103.01 | 12,226.25 | 2,768.2M |
| 2025-03-31 | 12,140.92 | 12,231.77 | 12,049.02 | 12,091.02 | 2,825.9M |
| 2025-03-28 | 12,238.80 | 12,248.53 | 12,128.81 | 12,165.63 | 2,523.1M |
| 2025-03-27 | 12,266.20 | 12,272.20 | 12,184.62 | 12,236.88 | 2,371.2M |
| 2025-03-26 | 12,283.55 | 12,297.19 | 12,239.04 | 12,275.51 | 2,437.8M |
| 2025-03-25 | 12,191.24 | 12,301.06 | 12,168.43 | 12,300.94 | 2,790.4M |
| 2025-03-24 | 12,147.45 | 12,215.58 | 12,084.11 | 12,196.17 | 2,785.6M |
| 2025-03-21 | 12,159.69 | 12,254.40 | 12,097.52 | 12,145.02 | 3,014.7M |
| 2025-03-20 | 12,185.98 | 12,220.99 | 12,150.08 | 12,166.56 | 2,114.7M |
| 2025-03-19 | 12,175.99 | 12,204.69 | 12,138.74 | 12,188.17 | 2,188.1M |
| 2025-03-18 | 12,216.75 | 12,223.19 | 12,157.08 | 12,187.90 | 2,265.6M |
| 2025-03-17 | 12,205.09 | 12,228.63 | 12,187.93 | 12,197.06 | 2,814.3M |
| 2025-03-14 | 12,083.57 | 12,180.02 | 12,074.32 | 12,179.02 | 3,428.5M |
| 2025-03-13 | 12,033.60 | 12,087.73 | 11,997.52 | 12,081.92 | 3,014.4M |
| 2025-03-12 | 12,046.36 | 12,071.56 | 12,008.79 | 12,035.64 | 2,487.9M |
| 2025-03-11 | 11,866.58 | 12,041.21 | 11,849.87 | 12,041.21 | 2,316.6M |
| 2025-03-10 | 11,941.65 | 11,949.01 | 11,878.57 | 11,932.09 | 2,228.5M |
| 2025-03-07 | 11,916.27 | 11,971.69 | 11,903.58 | 11,925.69 | 2,723.6M |
| 2025-03-06 | 11,917.05 | 11,941.52 | 11,873.77 | 11,933.37 | 2,994.6M |
| 2025-03-05 | 11,903.38 | 11,904.37 | 11,809.20 | 11,903.66 | 2,479.5M |
| 2025-03-04 | 11,827.77 | 11,909.48 | 11,814.44 | 11,892.69 | 2,217.8M |
| 2025-03-03 | 11,867.33 | 11,926.74 | 11,830.62 | 11,857.02 | 2,769.3M |
| 2025-02-28 | 11,943.26 | 11,987.83 | 11,843.54 | 11,851.72 | 2,954.4M |
| 2025-02-27 | 11,920.58 | 11,962.48 | 11,873.33 | 11,962.48 | 2,953.5M |
| 2025-02-26 | 11,798.31 | 11,919.61 | 11,798.31 | 11,919.61 | 3,100.2M |
| 2025-02-25 | 11,863.67 | 11,872.12 | 11,775.45 | 11,791.31 | 2,768.9M |
| 2025-02-24 | 11,874.81 | 11,935.78 | 11,861.77 | 11,906.88 | 3,448.4M |
| 2025-02-21 | 11,920.84 | 11,931.13 | 11,835.85 | 11,873.27 | 3,323.1M |
| 2025-02-20 | 11,939.45 | 11,939.76 | 11,880.47 | 11,920.57 | 2,697.3M |
| 2025-02-19 | 11,914.10 | 11,957.89 | 11,889.83 | 11,956.23 | 3,131.4M |
| 2025-02-18 | 11,982.74 | 12,034.77 | 11,882.94 | 11,926.09 | 3,177.1M |
| 2025-02-17 | 11,993.30 | 12,000.14 | 11,912.44 | 11,990.86 | 3,506.4M |
| 2025-02-14 | 11,987.45 | 12,008.32 | 11,938.12 | 11,989.56 | 3,181.6M |
| 2025-02-13 | 12,048.19 | 12,070.60 | 12,004.64 | 12,004.64 | 3,538.6M |
| 2025-02-12 | 11,998.97 | 12,040.83 | 11,952.87 | 12,038.65 | 2,559.9M |
| 2025-02-11 | 11,982.42 | 12,023.07 | 11,942.04 | 12,020.88 | 2,921.2M |
| 2025-02-10 | 11,991.65 | 12,034.13 | 11,955.47 | 11,976.55 | 3,346.1M |
| 2025-02-07 | 11,896.08 | 12,039.21 | 11,857.07 | 11,994.92 | 3,724.3M |
| 2025-02-06 | 11,831.05 | 11,895.85 | 11,782.49 | 11,890.87 | 2,393.0M |
| 2025-02-05 | 12,044.76 | 12,046.86 | 11,793.59 | 11,831.76 | 2,202.4M |
| 2025-01-27 | 11,918.54 | 12,056.90 | 11,918.54 | 11,997.17 | 2,221.1M |
| 2025-01-24 | 11,808.58 | 11,934.02 | 11,783.19 | 11,896.86 | 2,038.9M |
| 2025-01-23 | 11,836.65 | 11,958.19 | 11,824.34 | 11,824.34 | 2,431.7M |
| 2025-01-22 | 11,803.86 | 11,813.58 | 11,708.05 | 11,763.83 | 1,658.2M |
| 2025-01-21 | 11,925.15 | 11,935.27 | 11,789.06 | 11,831.20 | 1,864.8M |
| 2025-01-20 | 11,902.60 | 11,965.07 | 11,860.52 | 11,881.23 | 2,160.7M |
| 2025-01-17 | 11,795.04 | 11,894.82 | 11,759.41 | 11,861.81 | 1,961.7M |
| 2025-01-16 | 11,774.49 | 11,894.75 | 11,762.60 | 11,820.51 | 2,242.2M |
| 2025-01-15 | 11,761.72 | 11,816.64 | 11,719.15 | 11,735.92 | 2,126.7M |
| 2025-01-14 | 11,563.25 | 11,805.30 | 11,554.00 | 11,784.48 | 2,618.3M |
| 2025-01-13 | 11,515.47 | 11,592.27 | 11,480.61 | 11,546.24 | 2,064.8M |
| 2025-01-10 | 11,718.11 | 11,754.39 | 11,556.69 | 11,556.69 | 1,931.5M |
| 2025-01-09 | 11,811.47 | 11,811.47 | 11,711.36 | 11,714.55 | 2,003.7M |
| 2025-01-08 | 11,881.75 | 11,916.06 | 11,670.58 | 11,858.31 | 2,764.2M |
| 2025-01-07 | 11,934.26 | 11,959.76 | 11,786.34 | 11,902.53 | 2,352.6M |
| 2025-01-06 | 11,889.53 | 11,996.77 | 11,839.47 | 11,945.90 | 2,641.1M |
| 2025-01-03 | 12,058.59 | 12,151.76 | 11,869.02 | 11,893.33 | 3,047.0M |
| 2025-01-02 | 12,349.48 | 12,385.91 | 11,960.45 | 12,028.00 | 3,666.1M |