9,080.00
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 | 8,977.82 | 9,095.64 | 8,942.71 | 9,080.00 | 10,460.3M |
| 2025-09-26 | 8,978.71 | 9,042.06 | 8,966.12 | 8,966.12 | 9,207.2M |
| 2025-09-25 | 9,028.60 | 9,044.54 | 8,991.76 | 9,011.07 | 10,378.7M |
| 2025-09-24 | 8,874.62 | 9,049.60 | 8,869.20 | 9,037.05 | 10,161.6M |
| 2025-09-23 | 8,974.32 | 8,976.21 | 8,786.20 | 8,917.16 | 11,524.2M |
| 2025-09-22 | 8,999.45 | 9,005.08 | 8,915.85 | 8,984.72 | 9,934.6M |
| 2025-09-19 | 9,021.15 | 9,041.31 | 8,961.40 | 8,997.66 | 11,476.6M |
| 2025-09-18 | 9,100.88 | 9,161.92 | 8,924.98 | 9,004.10 | 14,359.7M |
| 2025-09-17 | 9,013.57 | 9,092.19 | 8,995.17 | 9,089.69 | 10,959.8M |
| 2025-09-16 | 8,989.98 | 9,025.75 | 8,910.16 | 9,014.47 | 11,132.6M |
| 2025-09-15 | 8,995.03 | 9,014.45 | 8,946.55 | 8,966.86 | 11,595.6M |
| 2025-09-12 | 8,974.05 | 9,020.08 | 8,951.75 | 8,973.97 | 12,485.5M |
| 2025-09-11 | 8,816.65 | 8,971.18 | 8,784.29 | 8,970.89 | 10,936.0M |
| 2025-09-10 | 8,834.11 | 8,882.47 | 8,784.43 | 8,834.75 | 9,086.6M |
| 2025-09-09 | 8,848.92 | 8,914.56 | 8,820.70 | 8,855.24 | 11,241.5M |
| 2025-09-08 | 8,770.18 | 8,885.99 | 8,767.62 | 8,878.04 | 12,390.9M |
| 2025-09-05 | 8,584.71 | 8,745.63 | 8,558.66 | 8,740.00 | 11,138.3M |
| 2025-09-04 | 8,680.03 | 8,699.43 | 8,483.35 | 8,573.19 | 11,739.5M |
| 2025-09-03 | 8,809.94 | 8,820.93 | 8,644.18 | 8,674.20 | 10,907.6M |
| 2025-09-02 | 8,891.40 | 8,892.08 | 8,722.53 | 8,782.39 | 12,914.3M |
| 2025-09-01 | 8,860.33 | 8,894.04 | 8,820.43 | 8,888.60 | 13,666.9M |
| 2025-08-29 | 8,799.76 | 8,860.82 | 8,793.20 | 8,825.61 | 13,234.3M |
| 2025-08-28 | 8,690.25 | 8,791.71 | 8,577.88 | 8,791.71 | 13,598.7M |
| 2025-08-27 | 8,874.53 | 8,910.18 | 8,695.35 | 8,695.35 | 14,288.1M |
| 2025-08-26 | 8,847.39 | 8,913.85 | 8,819.94 | 8,877.99 | 13,043.5M |
| 2025-08-25 | 8,789.72 | 8,873.27 | 8,785.91 | 8,862.42 | 16,287.1M |
| 2025-08-22 | 8,639.46 | 8,738.77 | 8,630.63 | 8,738.77 | 12,761.5M |
| 2025-08-21 | 8,653.60 | 8,679.31 | 8,609.16 | 8,642.17 | 11,874.8M |
| 2025-08-20 | 8,523.75 | 8,640.81 | 8,493.63 | 8,640.81 | 11,803.8M |
| 2025-08-19 | 8,534.92 | 8,570.42 | 8,506.89 | 8,537.19 | 11,340.4M |
| 2025-08-18 | 8,527.87 | 8,595.46 | 8,507.36 | 8,540.27 | 13,846.7M |
| 2025-08-15 | 8,336.91 | 8,484.93 | 8,336.91 | 8,482.99 | 11,479.3M |
| 2025-08-14 | 8,431.60 | 8,447.23 | 8,323.69 | 8,337.49 | 10,695.1M |
| 2025-08-13 | 8,381.46 | 8,432.75 | 8,370.32 | 8,423.54 | 10,146.7M |
| 2025-08-12 | 8,346.42 | 8,370.65 | 8,327.76 | 8,369.47 | 8,180.0M |
| 2025-08-11 | 8,300.52 | 8,357.03 | 8,290.28 | 8,348.44 | 8,783.1M |
| 2025-08-08 | 8,262.85 | 8,309.00 | 8,256.11 | 8,286.42 | 7,761.4M |
| 2025-08-07 | 8,289.36 | 8,296.99 | 8,231.19 | 8,274.40 | 7,835.8M |
| 2025-08-06 | 8,245.30 | 8,292.85 | 8,225.62 | 8,291.82 | 7,962.3M |
| 2025-08-05 | 8,197.85 | 8,247.99 | 8,195.73 | 8,247.99 | 7,852.7M |
| 2025-08-04 | 8,118.24 | 8,184.83 | 8,111.71 | 8,183.77 | 7,010.6M |
| 2025-08-01 | 8,146.96 | 8,199.74 | 8,124.99 | 8,153.08 | 8,046.7M |
| 2025-07-31 | 8,267.88 | 8,271.14 | 8,125.64 | 8,150.54 | 10,649.9M |
| 2025-07-30 | 8,322.54 | 8,365.51 | 8,256.56 | 8,302.74 | 10,166.8M |
| 2025-07-29 | 8,301.86 | 8,331.32 | 8,244.21 | 8,329.83 | 9,541.7M |
| 2025-07-28 | 8,329.75 | 8,344.92 | 8,279.76 | 8,313.71 | 10,210.3M |
| 2025-07-25 | 8,372.77 | 8,401.98 | 8,329.33 | 8,342.40 | 11,533.6M |
| 2025-07-24 | 8,246.37 | 8,367.33 | 8,245.53 | 8,367.33 | 12,973.2M |
| 2025-07-23 | 8,300.26 | 8,327.37 | 8,240.55 | 8,248.17 | 13,018.1M |
| 2025-07-22 | 8,187.64 | 8,274.12 | 8,156.73 | 8,274.12 | 12,546.6M |
| 2025-07-21 | 8,097.32 | 8,179.30 | 8,097.32 | 8,175.43 | 10,817.7M |
| 2025-07-18 | 8,046.35 | 8,074.82 | 8,039.88 | 8,074.02 | 7,866.1M |
| 2025-07-17 | 7,978.28 | 8,038.61 | 7,978.28 | 8,038.61 | 7,596.5M |
| 2025-07-16 | 7,975.21 | 8,000.35 | 7,943.63 | 7,976.16 | 6,957.1M |
| 2025-07-15 | 8,025.45 | 8,035.95 | 7,930.72 | 7,974.57 | 9,189.4M |
| 2025-07-14 | 8,032.62 | 8,051.23 | 8,022.77 | 8,033.05 | 8,931.4M |
| 2025-07-11 | 8,017.76 | 8,075.46 | 7,993.81 | 8,031.28 | 10,725.0M |
| 2025-07-10 | 7,949.57 | 8,035.30 | 7,949.57 | 8,015.81 | 9,009.4M |
| 2025-07-09 | 7,970.64 | 7,985.22 | 7,939.23 | 7,953.80 | 8,104.8M |
| 2025-07-08 | 7,888.33 | 7,971.33 | 7,885.92 | 7,969.39 | 8,288.2M |
| 2025-07-07 | 7,863.15 | 7,895.68 | 7,859.55 | 7,890.71 | 6,622.9M |
| 2025-07-04 | 7,877.70 | 7,926.61 | 7,859.06 | 7,872.90 | 7,971.4M |
| 2025-07-03 | 7,871.49 | 7,892.79 | 7,851.99 | 7,889.11 | 7,387.2M |
| 2025-07-02 | 7,866.25 | 7,876.92 | 7,840.08 | 7,876.06 | 8,098.9M |
| 2025-07-01 | 7,838.68 | 7,861.50 | 7,813.88 | 7,861.12 | 6,999.0M |
| 2025-06-30 | 7,808.25 | 7,840.68 | 7,795.01 | 7,835.95 | 7,170.1M |
| 2025-06-27 | 7,800.09 | 7,855.82 | 7,789.82 | 7,801.50 | 8,312.1M |
| 2025-06-26 | 7,819.06 | 7,837.14 | 7,789.12 | 7,791.15 | 7,565.4M |
| 2025-06-25 | 7,747.55 | 7,827.16 | 7,739.89 | 7,822.17 | 8,481.2M |
| 2025-06-24 | 7,647.16 | 7,737.15 | 7,647.12 | 7,736.61 | 7,543.0M |
| 2025-06-23 | 7,588.72 | 7,658.75 | 7,588.72 | 7,645.61 | 6,186.7M |
| 2025-06-20 | 7,626.19 | 7,651.93 | 7,608.44 | 7,613.76 | 5,550.1M |
| 2025-06-19 | 7,702.58 | 7,712.48 | 7,608.82 | 7,629.46 | 6,691.5M |
| 2025-06-18 | 7,739.06 | 7,747.29 | 7,689.03 | 7,716.23 | 5,786.1M |
| 2025-06-17 | 7,745.71 | 7,757.80 | 7,722.64 | 7,743.11 | 6,407.7M |
| 2025-06-16 | 7,708.86 | 7,753.63 | 7,708.86 | 7,742.47 | 6,950.9M |
| 2025-06-13 | 7,787.67 | 7,793.78 | 7,716.08 | 7,724.13 | 9,386.7M |
| 2025-06-12 | 7,792.59 | 7,815.15 | 7,770.78 | 7,809.62 | 7,078.1M |
| 2025-06-11 | 7,759.31 | 7,834.40 | 7,759.31 | 7,806.79 | 7,730.4M |
| 2025-06-10 | 7,804.63 | 7,805.47 | 7,697.11 | 7,755.11 | 8,143.2M |
| 2025-06-09 | 7,755.30 | 7,804.27 | 7,741.92 | 7,793.45 | 7,562.8M |
| 2025-06-06 | 7,741.23 | 7,755.70 | 7,726.49 | 7,740.97 | 6,126.0M |
| 2025-06-05 | 7,740.25 | 7,747.11 | 7,711.70 | 7,738.17 | 7,005.7M |
| 2025-06-04 | 7,688.41 | 7,740.75 | 7,688.21 | 7,738.76 | 6,552.0M |
| 2025-06-03 | 7,629.70 | 7,687.58 | 7,625.96 | 7,684.40 | 7,114.9M |
| 2025-05-30 | 7,668.47 | 7,670.41 | 7,634.31 | 7,646.97 | 6,076.3M |
| 2025-05-29 | 7,608.11 | 7,687.24 | 7,603.80 | 7,682.20 | 6,520.9M |
| 2025-05-28 | 7,617.68 | 7,624.70 | 7,594.73 | 7,608.50 | 5,297.6M |
| 2025-05-27 | 7,620.96 | 7,628.43 | 7,578.48 | 7,615.44 | 5,417.4M |
| 2025-05-26 | 7,607.75 | 7,650.56 | 7,585.21 | 7,622.21 | 5,333.7M |
| 2025-05-23 | 7,669.36 | 7,716.26 | 7,609.44 | 7,609.44 | 6,402.5M |
| 2025-05-22 | 7,717.56 | 7,735.21 | 7,670.40 | 7,675.26 | 6,519.5M |
| 2025-05-21 | 7,715.80 | 7,740.71 | 7,709.82 | 7,735.76 | 6,927.2M |
| 2025-05-20 | 7,706.81 | 7,731.44 | 7,684.11 | 7,718.73 | 6,421.8M |
| 2025-05-19 | 7,675.15 | 7,710.67 | 7,634.87 | 7,703.67 | 7,288.9M |
| 2025-05-16 | 7,666.10 | 7,694.04 | 7,652.18 | 7,675.86 | 7,036.1M |
| 2025-05-15 | 7,749.39 | 7,750.08 | 7,678.41 | 7,678.89 | 8,493.3M |
| 2025-05-14 | 7,703.94 | 7,788.38 | 7,677.94 | 7,759.49 | 9,141.2M |
| 2025-05-13 | 7,769.35 | 7,769.35 | 7,695.60 | 7,710.48 | 7,626.5M |
| 2025-05-12 | 7,676.68 | 7,714.52 | 7,654.65 | 7,714.36 | 7,487.1M |
| 2025-05-09 | 7,691.00 | 7,691.00 | 7,617.52 | 7,636.27 | 6,745.1M |
| 2025-05-08 | 7,659.49 | 7,701.65 | 7,645.53 | 7,693.81 | 7,056.3M |
| 2025-05-07 | 7,732.50 | 7,750.71 | 7,640.07 | 7,684.20 | 8,935.3M |
| 2025-05-06 | 7,572.61 | 7,652.30 | 7,571.39 | 7,652.30 | 8,960.5M |
| 2025-04-30 | 7,531.25 | 7,565.34 | 7,531.25 | 7,533.65 | 7,833.8M |
| 2025-04-29 | 7,493.54 | 7,546.65 | 7,478.31 | 7,525.38 | 7,150.0M |
| 2025-04-28 | 7,559.84 | 7,561.01 | 7,502.32 | 7,509.60 | 7,861.7M |
| 2025-04-25 | 7,540.39 | 7,598.96 | 7,534.21 | 7,556.09 | 7,698.6M |
| 2025-04-24 | 7,556.19 | 7,587.62 | 7,505.56 | 7,533.17 | 6,684.9M |
| 2025-04-23 | 7,580.05 | 7,603.28 | 7,546.49 | 7,557.39 | 7,323.9M |
| 2025-04-22 | 7,527.08 | 7,581.93 | 7,525.55 | 7,555.70 | 7,305.4M |
| 2025-04-21 | 7,453.90 | 7,540.03 | 7,429.83 | 7,534.35 | 6,862.3M |
| 2025-04-18 | 7,446.46 | 7,476.28 | 7,412.24 | 7,465.06 | 6,201.6M |
| 2025-04-17 | 7,417.92 | 7,497.34 | 7,411.27 | 7,463.86 | 6,978.2M |
| 2025-04-16 | 7,474.47 | 7,476.95 | 7,359.10 | 7,450.92 | 7,641.9M |
| 2025-04-15 | 7,513.03 | 7,513.03 | 7,447.43 | 7,483.27 | 6,532.2M |
| 2025-04-14 | 7,503.56 | 7,555.51 | 7,492.79 | 7,516.77 | 8,435.8M |
| 2025-04-11 | 7,437.29 | 7,525.96 | 7,428.04 | 7,465.36 | 9,227.2M |
| 2025-04-10 | 7,453.58 | 7,535.89 | 7,415.46 | 7,465.70 | 11,975.9M |
| 2025-04-09 | 7,123.74 | 7,369.78 | 6,966.39 | 7,350.62 | 13,515.5M |
| 2025-04-08 | 7,113.86 | 7,221.02 | 7,078.38 | 7,206.29 | 12,716.8M |
| 2025-04-07 | 7,430.02 | 7,484.12 | 7,057.67 | 7,123.28 | 13,399.4M |
| 2025-04-03 | 7,765.71 | 7,843.05 | 7,759.60 | 7,803.70 | 7,407.6M |
| 2025-04-02 | 7,822.91 | 7,865.31 | 7,815.44 | 7,830.67 | 5,977.3M |
| 2025-04-01 | 7,799.48 | 7,861.43 | 7,799.48 | 7,827.97 | 7,762.2M |
| 2025-03-31 | 7,837.62 | 7,868.95 | 7,735.09 | 7,785.14 | 9,107.8M |
| 2025-03-28 | 7,919.16 | 7,932.74 | 7,851.85 | 7,870.18 | 8,428.3M |
| 2025-03-27 | 7,930.90 | 7,979.68 | 7,881.68 | 7,927.38 | 8,070.4M |
| 2025-03-26 | 7,912.16 | 7,975.45 | 7,912.16 | 7,949.35 | 8,297.8M |
| 2025-03-25 | 7,927.84 | 7,960.00 | 7,893.40 | 7,928.61 | 9,661.1M |
| 2025-03-24 | 7,924.59 | 7,939.31 | 7,828.71 | 7,932.77 | 9,838.3M |
| 2025-03-21 | 7,979.08 | 8,031.15 | 7,897.75 | 7,922.03 | 10,413.2M |
| 2025-03-20 | 8,011.34 | 8,051.42 | 7,990.07 | 8,000.97 | 8,456.7M |
| 2025-03-19 | 8,030.08 | 8,038.72 | 7,986.05 | 8,015.11 | 7,830.5M |
| 2025-03-18 | 8,045.77 | 8,061.48 | 8,020.09 | 8,049.85 | 8,980.4M |
| 2025-03-17 | 8,060.77 | 8,069.66 | 8,027.38 | 8,028.30 | 9,981.7M |
| 2025-03-14 | 7,899.36 | 8,030.70 | 7,889.75 | 8,030.70 | 11,336.7M |
| 2025-03-13 | 7,933.34 | 7,950.91 | 7,842.57 | 7,908.22 | 10,676.2M |
| 2025-03-12 | 7,947.14 | 7,985.10 | 7,928.88 | 7,938.02 | 8,839.3M |
| 2025-03-11 | 7,805.06 | 7,931.72 | 7,799.72 | 7,931.72 | 8,451.9M |
| 2025-03-10 | 7,893.88 | 7,900.82 | 7,837.89 | 7,882.24 | 8,375.2M |
| 2025-03-07 | 7,896.44 | 7,932.11 | 7,855.00 | 7,883.07 | 10,191.2M |
| 2025-03-06 | 7,849.15 | 7,929.06 | 7,824.66 | 7,917.75 | 10,408.9M |
| 2025-03-05 | 7,824.22 | 7,826.92 | 7,746.04 | 7,820.07 | 9,017.3M |
| 2025-03-04 | 7,748.71 | 7,828.49 | 7,742.61 | 7,821.73 | 8,213.0M |
| 2025-03-03 | 7,797.77 | 7,878.72 | 7,760.24 | 7,790.35 | 9,441.6M |
| 2025-02-28 | 7,918.73 | 7,935.94 | 7,779.36 | 7,791.26 | 10,502.8M |
| 2025-02-27 | 7,954.60 | 7,979.42 | 7,851.77 | 7,954.96 | 10,777.0M |
| 2025-02-26 | 7,876.91 | 7,965.85 | 7,876.91 | 7,965.85 | 10,738.2M |
| 2025-02-25 | 7,863.90 | 7,925.43 | 7,842.52 | 7,858.38 | 10,376.5M |
| 2025-02-24 | 7,953.55 | 7,983.97 | 7,907.36 | 7,947.36 | 11,861.0M |
| 2025-02-21 | 7,902.36 | 7,963.06 | 7,853.18 | 7,956.57 | 12,135.9M |
| 2025-02-20 | 7,891.59 | 7,910.60 | 7,855.27 | 7,888.82 | 9,566.7M |
| 2025-02-19 | 7,786.32 | 7,893.43 | 7,786.06 | 7,890.09 | 9,940.2M |
| 2025-02-18 | 7,901.18 | 7,909.46 | 7,769.68 | 7,798.88 | 10,226.3M |
| 2025-02-17 | 7,928.75 | 7,948.49 | 7,875.41 | 7,918.83 | 11,570.1M |
| 2025-02-14 | 7,867.93 | 7,914.28 | 7,846.83 | 7,904.26 | 10,111.5M |
| 2025-02-13 | 7,932.75 | 7,951.15 | 7,880.12 | 7,881.59 | 10,243.8M |
| 2025-02-12 | 7,837.52 | 7,924.04 | 7,837.52 | 7,923.41 | 9,190.3M |
| 2025-02-11 | 7,873.39 | 7,874.77 | 7,810.16 | 7,851.53 | 9,164.3M |
| 2025-02-10 | 7,841.37 | 7,879.60 | 7,824.38 | 7,866.21 | 10,825.9M |
| 2025-02-07 | 7,714.41 | 7,878.97 | 7,707.00 | 7,827.24 | 12,506.6M |
| 2025-02-06 | 7,592.71 | 7,717.84 | 7,576.62 | 7,716.71 | 9,313.0M |
| 2025-02-05 | 7,665.67 | 7,667.62 | 7,562.75 | 7,595.33 | 7,546.5M |
| 2025-01-27 | 7,634.89 | 7,680.72 | 7,592.80 | 7,592.80 | 7,366.3M |
| 2025-01-24 | 7,526.84 | 7,633.08 | 7,525.12 | 7,621.46 | 7,014.5M |
| 2025-01-23 | 7,611.00 | 7,688.97 | 7,538.38 | 7,538.38 | 7,995.0M |
| 2025-01-22 | 7,564.78 | 7,568.84 | 7,508.90 | 7,548.73 | 6,245.2M |
| 2025-01-21 | 7,639.94 | 7,645.25 | 7,552.45 | 7,588.88 | 6,441.5M |
| 2025-01-20 | 7,622.29 | 7,668.66 | 7,591.66 | 7,609.62 | 7,141.9M |
| 2025-01-17 | 7,510.54 | 7,620.87 | 7,501.21 | 7,586.53 | 6,699.7M |
| 2025-01-16 | 7,531.83 | 7,638.13 | 7,490.47 | 7,533.78 | 7,994.8M |
| 2025-01-15 | 7,519.32 | 7,538.47 | 7,477.77 | 7,497.78 | 7,130.4M |
| 2025-01-14 | 7,316.90 | 7,543.54 | 7,312.38 | 7,533.97 | 9,017.4M |
| 2025-01-13 | 7,241.84 | 7,343.43 | 7,235.59 | 7,305.49 | 6,867.3M |
| 2025-01-10 | 7,407.58 | 7,457.12 | 7,299.14 | 7,299.14 | 7,266.8M |
| 2025-01-09 | 7,401.47 | 7,455.67 | 7,386.45 | 7,411.60 | 7,173.2M |
| 2025-01-08 | 7,452.93 | 7,482.14 | 7,281.71 | 7,434.59 | 8,818.2M |
| 2025-01-07 | 7,440.61 | 7,483.20 | 7,379.53 | 7,480.56 | 7,390.2M |
| 2025-01-06 | 7,427.33 | 7,505.22 | 7,380.68 | 7,440.10 | 8,141.9M |
| 2025-01-03 | 7,592.60 | 7,626.70 | 7,424.38 | 7,438.05 | 9,416.5M |
| 2025-01-02 | 7,790.90 | 7,797.51 | 7,526.15 | 7,580.83 | 10,580.9M |