11,083.67
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 | 10,915.07 | 11,164.45 | 10,867.45 | 11,083.67 | 6,155.6M |
| 2025-09-26 | 11,117.72 | 11,127.10 | 10,892.78 | 10,892.78 | 5,395.0M |
| 2025-09-25 | 11,110.55 | 11,215.68 | 11,055.21 | 11,153.52 | 5,908.9M |
| 2025-09-24 | 10,918.25 | 11,150.65 | 10,879.13 | 11,129.79 | 5,906.0M |
| 2025-09-23 | 11,136.40 | 11,144.76 | 10,835.33 | 10,998.41 | 6,410.5M |
| 2025-09-22 | 10,850.17 | 10,984.08 | 10,826.58 | 10,982.49 | 5,433.9M |
| 2025-09-19 | 10,748.20 | 10,875.39 | 10,729.08 | 10,736.81 | 6,272.6M |
| 2025-09-18 | 10,724.05 | 10,938.17 | 10,613.96 | 10,716.79 | 7,883.9M |
| 2025-09-17 | 10,687.33 | 10,789.87 | 10,624.45 | 10,757.58 | 6,034.8M |
| 2025-09-16 | 10,649.42 | 10,731.01 | 10,584.99 | 10,690.70 | 5,901.1M |
| 2025-09-15 | 10,665.93 | 10,744.53 | 10,624.53 | 10,649.82 | 5,533.7M |
| 2025-09-12 | 10,735.11 | 10,828.15 | 10,670.02 | 10,685.81 | 6,719.0M |
| 2025-09-11 | 10,365.72 | 10,717.09 | 10,310.39 | 10,717.09 | 5,914.2M |
| 2025-09-10 | 10,280.93 | 10,404.89 | 10,254.26 | 10,357.31 | 4,584.6M |
| 2025-09-09 | 10,366.02 | 10,395.99 | 10,223.20 | 10,276.67 | 4,994.5M |
| 2025-09-08 | 10,342.53 | 10,466.69 | 10,325.46 | 10,410.26 | 5,889.1M |
| 2025-09-05 | 10,065.43 | 10,347.64 | 9,998.58 | 10,330.86 | 5,532.2M |
| 2025-09-04 | 10,288.50 | 10,345.60 | 9,939.93 | 10,055.94 | 6,103.1M |
| 2025-09-03 | 10,429.90 | 10,441.83 | 10,198.09 | 10,245.62 | 5,398.6M |
| 2025-09-02 | 10,607.35 | 10,628.97 | 10,324.67 | 10,397.79 | 6,544.6M |
| 2025-09-01 | 10,623.75 | 10,664.00 | 10,520.43 | 10,623.38 | 6,451.6M |
| 2025-08-29 | 10,535.30 | 10,691.93 | 10,473.81 | 10,641.52 | 7,277.6M |
| 2025-08-28 | 10,316.16 | 10,546.93 | 10,278.89 | 10,544.47 | 7,523.6M |
| 2025-08-27 | 10,485.96 | 10,658.23 | 10,354.40 | 10,354.40 | 8,243.3M |
| 2025-08-26 | 10,436.66 | 10,576.71 | 10,414.45 | 10,490.03 | 7,187.7M |
| 2025-08-25 | 10,394.12 | 10,481.89 | 10,325.55 | 10,477.67 | 9,155.9M |
| 2025-08-22 | 10,080.91 | 10,298.16 | 10,080.91 | 10,295.92 | 6,719.8M |
| 2025-08-21 | 10,134.00 | 10,168.12 | 10,052.53 | 10,097.72 | 6,497.2M |
| 2025-08-20 | 9,933.39 | 10,094.94 | 9,865.30 | 10,094.64 | 6,106.3M |
| 2025-08-19 | 9,997.53 | 10,051.81 | 9,931.80 | 9,990.52 | 6,208.4M |
| 2025-08-18 | 9,885.89 | 10,076.92 | 9,829.87 | 9,997.70 | 6,963.2M |
| 2025-08-15 | 9,709.05 | 9,885.75 | 9,707.89 | 9,859.68 | 5,977.3M |
| 2025-08-14 | 9,797.52 | 9,859.38 | 9,715.19 | 9,739.23 | 5,761.6M |
| 2025-08-13 | 9,676.78 | 9,795.91 | 9,667.55 | 9,778.04 | 5,054.4M |
| 2025-08-12 | 9,591.73 | 9,672.79 | 9,579.66 | 9,659.37 | 4,000.0M |
| 2025-08-11 | 9,501.13 | 9,619.98 | 9,501.13 | 9,589.14 | 3,829.5M |
| 2025-08-08 | 9,505.51 | 9,523.20 | 9,465.84 | 9,481.72 | 3,164.3M |
| 2025-08-07 | 9,540.47 | 9,599.49 | 9,483.65 | 9,517.34 | 3,482.1M |
| 2025-08-06 | 9,475.90 | 9,509.62 | 9,460.51 | 9,499.12 | 3,190.8M |
| 2025-08-05 | 9,433.56 | 9,500.09 | 9,415.83 | 9,493.45 | 3,170.1M |
| 2025-08-04 | 9,316.77 | 9,417.75 | 9,316.45 | 9,417.75 | 2,940.9M |
| 2025-08-01 | 9,399.02 | 9,453.39 | 9,315.90 | 9,372.10 | 3,431.9M |
| 2025-07-31 | 9,528.95 | 9,564.45 | 9,379.47 | 9,408.22 | 4,768.9M |
| 2025-07-30 | 9,513.53 | 9,618.18 | 9,481.03 | 9,544.14 | 3,972.3M |
| 2025-07-29 | 9,509.50 | 9,552.67 | 9,432.95 | 9,550.14 | 3,780.2M |
| 2025-07-28 | 9,477.08 | 9,549.09 | 9,444.83 | 9,531.23 | 3,788.2M |
| 2025-07-25 | 9,460.24 | 9,476.66 | 9,426.15 | 9,454.83 | 3,503.9M |
| 2025-07-24 | 9,361.44 | 9,478.51 | 9,361.07 | 9,474.95 | 4,314.8M |
| 2025-07-23 | 9,331.01 | 9,435.83 | 9,320.02 | 9,354.56 | 4,175.3M |
| 2025-07-22 | 9,333.70 | 9,344.29 | 9,259.18 | 9,344.10 | 3,972.3M |
| 2025-07-21 | 9,313.23 | 9,348.25 | 9,282.94 | 9,346.93 | 3,332.1M |
| 2025-07-18 | 9,304.39 | 9,336.04 | 9,263.45 | 9,312.36 | 3,230.8M |
| 2025-07-17 | 9,147.33 | 9,277.55 | 9,147.33 | 9,277.55 | 3,387.9M |
| 2025-07-16 | 9,173.20 | 9,214.26 | 9,124.72 | 9,154.19 | 3,166.8M |
| 2025-07-15 | 9,152.06 | 9,209.73 | 9,095.43 | 9,173.38 | 4,026.8M |
| 2025-07-14 | 9,160.47 | 9,174.14 | 9,136.41 | 9,136.41 | 3,259.8M |
| 2025-07-11 | 9,128.67 | 9,242.77 | 9,095.31 | 9,157.65 | 4,413.2M |
| 2025-07-10 | 9,110.96 | 9,216.13 | 9,087.94 | 9,171.33 | 3,878.0M |
| 2025-07-09 | 9,156.88 | 9,195.09 | 9,098.41 | 9,111.99 | 3,606.9M |
| 2025-07-08 | 9,039.39 | 9,162.11 | 9,039.39 | 9,153.70 | 3,770.7M |
| 2025-07-07 | 9,064.14 | 9,087.46 | 9,015.57 | 9,036.50 | 3,053.0M |
| 2025-07-04 | 9,064.03 | 9,169.21 | 9,035.10 | 9,078.49 | 3,601.8M |
| 2025-07-03 | 8,995.63 | 9,095.67 | 8,995.63 | 9,074.66 | 3,350.3M |
| 2025-07-02 | 9,050.94 | 9,051.67 | 8,978.44 | 8,989.17 | 2,989.1M |
| 2025-07-01 | 9,044.76 | 9,073.17 | 9,009.58 | 9,059.23 | 3,235.4M |
| 2025-06-30 | 9,038.30 | 9,063.32 | 9,006.07 | 9,050.42 | 3,601.3M |
| 2025-06-27 | 9,075.07 | 9,142.84 | 9,036.86 | 9,049.94 | 4,542.4M |
| 2025-06-26 | 9,102.82 | 9,128.24 | 9,054.65 | 9,058.61 | 3,919.0M |
| 2025-06-25 | 8,980.76 | 9,129.24 | 8,974.10 | 9,121.11 | 4,221.7M |
| 2025-06-24 | 8,842.56 | 8,977.59 | 8,842.56 | 8,966.99 | 3,357.6M |
| 2025-06-23 | 8,730.99 | 8,833.62 | 8,729.95 | 8,815.96 | 2,562.0M |
| 2025-06-20 | 8,761.36 | 8,814.09 | 8,761.36 | 8,782.88 | 2,383.0M |
| 2025-06-19 | 8,860.40 | 8,882.32 | 8,747.43 | 8,766.37 | 2,757.8M |
| 2025-06-18 | 8,838.26 | 8,887.25 | 8,803.56 | 8,878.63 | 2,824.4M |
| 2025-06-17 | 8,877.80 | 8,894.85 | 8,836.90 | 8,854.08 | 2,696.9M |
| 2025-06-16 | 8,797.97 | 8,882.24 | 8,795.88 | 8,874.63 | 2,900.1M |
| 2025-06-13 | 8,873.89 | 8,900.65 | 8,792.12 | 8,822.33 | 3,041.4M |
| 2025-06-12 | 8,879.13 | 8,943.37 | 8,865.91 | 8,907.39 | 2,576.4M |
| 2025-06-11 | 8,832.57 | 8,970.39 | 8,832.57 | 8,909.57 | 2,665.1M |
| 2025-06-10 | 8,871.23 | 8,897.58 | 8,756.50 | 8,820.48 | 2,849.7M |
| 2025-06-09 | 8,842.53 | 8,897.74 | 8,828.47 | 8,873.12 | 2,590.1M |
| 2025-06-06 | 8,866.01 | 8,876.07 | 8,813.93 | 8,828.91 | 2,257.8M |
| 2025-06-05 | 8,791.53 | 8,885.31 | 8,769.62 | 8,870.77 | 3,051.7M |
| 2025-06-04 | 8,720.77 | 8,802.10 | 8,720.77 | 8,783.20 | 2,449.1M |
| 2025-06-03 | 8,628.19 | 8,741.37 | 8,628.19 | 8,712.84 | 2,345.8M |
| 2025-05-30 | 8,728.27 | 8,734.23 | 8,651.37 | 8,661.36 | 2,529.6M |
| 2025-05-29 | 8,679.92 | 8,804.02 | 8,676.87 | 8,770.81 | 2,790.3M |
| 2025-05-28 | 8,701.14 | 8,723.87 | 8,669.83 | 8,677.31 | 2,140.2M |
| 2025-05-27 | 8,733.92 | 8,752.98 | 8,671.71 | 8,696.75 | 2,292.0M |
| 2025-05-26 | 8,781.09 | 8,829.27 | 8,726.70 | 8,756.01 | 2,180.5M |
| 2025-05-23 | 8,862.09 | 8,961.66 | 8,808.81 | 8,808.82 | 2,341.6M |
| 2025-05-22 | 8,891.99 | 8,912.02 | 8,865.16 | 8,871.63 | 2,307.0M |
| 2025-05-21 | 8,901.65 | 8,945.05 | 8,888.00 | 8,918.10 | 2,595.5M |
| 2025-05-20 | 8,833.44 | 8,933.95 | 8,814.39 | 8,907.14 | 2,486.1M |
| 2025-05-19 | 8,854.54 | 8,854.94 | 8,772.16 | 8,824.31 | 2,253.3M |
| 2025-05-16 | 8,848.89 | 8,907.39 | 8,836.31 | 8,868.33 | 2,372.5M |
| 2025-05-15 | 8,969.71 | 8,969.71 | 8,872.13 | 8,882.06 | 2,899.8M |
| 2025-05-14 | 8,900.80 | 9,052.63 | 8,879.71 | 8,993.44 | 3,737.8M |
| 2025-05-13 | 9,004.33 | 9,004.33 | 8,886.21 | 8,902.35 | 3,261.3M |
| 2025-05-12 | 8,839.25 | 8,908.54 | 8,808.91 | 8,906.42 | 3,262.9M |
| 2025-05-09 | 8,801.28 | 8,804.08 | 8,735.92 | 8,760.22 | 3,010.4M |
| 2025-05-08 | 8,686.09 | 8,850.07 | 8,679.30 | 8,812.24 | 3,270.6M |
| 2025-05-07 | 8,828.43 | 8,843.46 | 8,672.47 | 8,711.30 | 3,768.2M |
| 2025-05-06 | 8,622.11 | 8,705.60 | 8,590.38 | 8,705.60 | 3,519.7M |
| 2025-04-30 | 8,510.36 | 8,565.67 | 8,489.29 | 8,549.38 | 2,984.5M |
| 2025-04-29 | 8,500.07 | 8,566.10 | 8,486.08 | 8,512.05 | 2,627.8M |
| 2025-04-28 | 8,589.09 | 8,589.09 | 8,512.45 | 8,526.99 | 3,066.1M |
| 2025-04-25 | 8,594.03 | 8,678.69 | 8,591.97 | 8,615.82 | 3,223.7M |
| 2025-04-24 | 8,621.72 | 8,652.20 | 8,538.05 | 8,563.22 | 2,733.3M |
| 2025-04-23 | 8,653.73 | 8,669.41 | 8,591.17 | 8,624.20 | 3,240.1M |
| 2025-04-22 | 8,533.56 | 8,579.51 | 8,524.34 | 8,536.26 | 2,979.1M |
| 2025-04-21 | 8,464.75 | 8,557.97 | 8,439.79 | 8,547.80 | 2,805.9M |
| 2025-04-18 | 8,432.81 | 8,498.56 | 8,430.55 | 8,486.72 | 2,567.9M |
| 2025-04-17 | 8,393.31 | 8,497.64 | 8,388.65 | 8,446.64 | 2,807.1M |
| 2025-04-16 | 8,481.76 | 8,481.76 | 8,346.42 | 8,444.11 | 3,166.7M |
| 2025-04-15 | 8,539.42 | 8,540.20 | 8,467.66 | 8,511.19 | 2,747.1M |
| 2025-04-14 | 8,616.55 | 8,623.19 | 8,521.92 | 8,538.27 | 3,633.2M |
| 2025-04-11 | 8,342.60 | 8,550.62 | 8,336.72 | 8,490.73 | 3,611.7M |
| 2025-04-10 | 8,391.75 | 8,497.55 | 8,354.93 | 8,395.69 | 4,641.2M |
| 2025-04-09 | 7,995.58 | 8,223.71 | 7,885.80 | 8,184.41 | 4,874.0M |
| 2025-04-08 | 8,086.35 | 8,187.58 | 8,015.25 | 8,131.14 | 5,080.6M |
| 2025-04-07 | 8,384.02 | 8,459.16 | 8,028.77 | 8,153.92 | 4,462.0M |
| 2025-04-03 | 8,945.33 | 9,024.33 | 8,905.85 | 8,922.35 | 2,913.6M |
| 2025-04-02 | 9,071.00 | 9,113.59 | 9,051.69 | 9,068.76 | 2,055.7M |
| 2025-04-01 | 9,128.67 | 9,136.17 | 9,071.38 | 9,078.27 | 2,134.0M |
| 2025-03-31 | 9,137.51 | 9,183.07 | 9,048.68 | 9,108.67 | 2,726.9M |
| 2025-03-28 | 9,227.25 | 9,246.92 | 9,171.16 | 9,176.75 | 2,173.5M |
| 2025-03-27 | 9,154.36 | 9,306.46 | 9,125.85 | 9,226.04 | 2,466.1M |
| 2025-03-26 | 9,197.19 | 9,236.17 | 9,168.40 | 9,170.37 | 2,491.0M |
| 2025-03-25 | 9,296.10 | 9,314.84 | 9,201.96 | 9,217.63 | 2,812.0M |
| 2025-03-24 | 9,287.75 | 9,321.78 | 9,194.19 | 9,292.45 | 3,568.5M |
| 2025-03-21 | 9,462.81 | 9,484.38 | 9,256.28 | 9,280.21 | 3,859.6M |
| 2025-03-20 | 9,604.60 | 9,607.76 | 9,492.20 | 9,504.23 | 3,096.2M |
| 2025-03-19 | 9,582.66 | 9,640.66 | 9,521.38 | 9,605.42 | 3,303.7M |
| 2025-03-18 | 9,611.34 | 9,648.69 | 9,566.62 | 9,605.15 | 3,687.5M |
| 2025-03-17 | 9,620.23 | 9,620.23 | 9,546.19 | 9,562.91 | 4,308.1M |
| 2025-03-14 | 9,332.67 | 9,586.61 | 9,325.00 | 9,586.61 | 4,816.0M |
| 2025-03-13 | 9,377.26 | 9,400.78 | 9,277.93 | 9,321.99 | 4,019.9M |
| 2025-03-12 | 9,398.47 | 9,467.31 | 9,337.23 | 9,385.77 | 4,384.2M |
| 2025-03-11 | 9,259.23 | 9,372.82 | 9,259.23 | 9,372.09 | 3,645.7M |
| 2025-03-10 | 9,435.20 | 9,440.32 | 9,319.86 | 9,374.49 | 3,685.4M |
| 2025-03-07 | 9,472.54 | 9,514.74 | 9,404.31 | 9,435.99 | 4,480.2M |
| 2025-03-06 | 9,393.69 | 9,521.52 | 9,384.17 | 9,497.97 | 5,211.4M |
| 2025-03-05 | 9,261.70 | 9,335.36 | 9,242.20 | 9,329.52 | 3,829.9M |
| 2025-03-04 | 9,157.57 | 9,265.52 | 9,140.34 | 9,253.90 | 3,628.7M |
| 2025-03-03 | 9,342.73 | 9,396.28 | 9,220.36 | 9,275.73 | 4,534.8M |
| 2025-02-28 | 9,526.22 | 9,546.15 | 9,287.88 | 9,304.14 | 5,242.1M |
| 2025-02-27 | 9,660.44 | 9,668.58 | 9,489.42 | 9,594.93 | 5,349.1M |
| 2025-02-26 | 9,569.15 | 9,656.63 | 9,516.56 | 9,636.89 | 5,438.0M |
| 2025-02-25 | 9,506.53 | 9,668.29 | 9,496.94 | 9,561.49 | 5,584.9M |
| 2025-02-24 | 9,659.05 | 9,729.04 | 9,568.05 | 9,638.63 | 6,272.9M |
| 2025-02-21 | 9,486.55 | 9,669.70 | 9,480.81 | 9,649.01 | 6,414.7M |
| 2025-02-20 | 9,424.01 | 9,487.50 | 9,403.82 | 9,457.94 | 4,433.4M |
| 2025-02-19 | 9,261.36 | 9,430.23 | 9,261.36 | 9,429.78 | 4,484.7M |
| 2025-02-18 | 9,375.78 | 9,444.10 | 9,255.06 | 9,287.51 | 5,012.8M |
| 2025-02-17 | 9,425.48 | 9,456.91 | 9,312.51 | 9,395.02 | 5,746.3M |
| 2025-02-14 | 9,232.01 | 9,397.56 | 9,232.01 | 9,374.07 | 4,632.3M |
| 2025-02-13 | 9,317.48 | 9,353.41 | 9,218.37 | 9,245.86 | 5,586.7M |
| 2025-02-12 | 9,159.87 | 9,350.22 | 9,138.27 | 9,350.03 | 4,909.6M |
| 2025-02-11 | 9,242.44 | 9,242.92 | 9,151.07 | 9,177.11 | 4,694.2M |
| 2025-02-10 | 9,144.30 | 9,229.63 | 9,091.66 | 9,212.79 | 5,266.8M |
| 2025-02-07 | 8,990.92 | 9,217.22 | 8,967.78 | 9,133.12 | 6,234.2M |
| 2025-02-06 | 8,679.30 | 8,970.51 | 8,679.30 | 8,966.60 | 4,722.9M |
| 2025-02-05 | 8,748.71 | 8,753.60 | 8,671.69 | 8,702.57 | 3,871.3M |
| 2025-01-27 | 8,831.45 | 8,854.47 | 8,676.99 | 8,676.99 | 3,778.8M |
| 2025-01-24 | 8,678.10 | 8,861.17 | 8,678.10 | 8,828.87 | 4,172.8M |
| 2025-01-23 | 8,817.77 | 8,901.05 | 8,704.01 | 8,705.51 | 5,230.2M |
| 2025-01-22 | 8,778.66 | 8,778.66 | 8,674.28 | 8,720.89 | 4,178.8M |
| 2025-01-21 | 8,762.38 | 8,840.95 | 8,713.40 | 8,811.56 | 4,474.6M |
| 2025-01-20 | 8,692.10 | 8,776.60 | 8,687.14 | 8,708.26 | 3,761.8M |
| 2025-01-17 | 8,541.75 | 8,674.96 | 8,527.97 | 8,622.56 | 3,629.1M |
| 2025-01-16 | 8,622.16 | 8,706.51 | 8,512.23 | 8,583.00 | 3,557.1M |
| 2025-01-15 | 8,619.69 | 8,638.28 | 8,566.54 | 8,585.82 | 3,296.8M |
| 2025-01-14 | 8,374.95 | 8,669.22 | 8,350.74 | 8,651.81 | 4,313.7M |
| 2025-01-13 | 8,298.40 | 8,401.64 | 8,295.87 | 8,358.94 | 2,978.9M |
| 2025-01-10 | 8,495.56 | 8,523.25 | 8,375.01 | 8,375.01 | 3,594.7M |
| 2025-01-09 | 8,452.35 | 8,541.54 | 8,445.71 | 8,499.63 | 3,652.6M |
| 2025-01-08 | 8,481.56 | 8,532.69 | 8,310.66 | 8,470.50 | 3,932.3M |
| 2025-01-07 | 8,419.66 | 8,522.67 | 8,389.82 | 8,518.79 | 3,605.3M |
| 2025-01-06 | 8,429.86 | 8,473.33 | 8,358.53 | 8,410.27 | 3,497.6M |
| 2025-01-03 | 8,572.68 | 8,585.49 | 8,402.47 | 8,412.42 | 4,277.1M |
| 2025-01-02 | 8,858.51 | 8,861.07 | 8,491.23 | 8,555.26 | 4,954.4M |