10,446.15
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 | 10,717.75 | 10,930.67 | 10,442.85 | 10,446.15 | 799.4M |
| 2025-09-25 | 10,393.15 | 10,990.98 | 10,226.31 | 10,803.00 | 918.3M |
| 2025-09-24 | 10,289.82 | 10,649.86 | 10,141.34 | 10,505.28 | 787.0M |
| 2025-09-23 | 10,882.74 | 11,026.81 | 10,212.96 | 10,589.32 | 996.6M |
| 2025-09-22 | 10,461.47 | 10,531.02 | 10,117.03 | 10,500.88 | 831.8M |
| 2025-09-19 | 10,448.42 | 10,658.06 | 10,251.80 | 10,491.36 | 811.3M |
| 2025-09-18 | 10,169.84 | 10,706.56 | 10,068.13 | 10,351.62 | 1,195.6M |
| 2025-09-17 | 10,242.86 | 10,428.07 | 10,064.29 | 10,349.31 | 864.8M |
| 2025-09-16 | 10,260.13 | 10,454.77 | 10,024.13 | 10,314.18 | 913.9M |
| 2025-09-15 | 10,245.33 | 10,437.50 | 10,082.56 | 10,263.66 | 808.4M |
| 2025-09-12 | 10,440.24 | 10,695.52 | 10,335.96 | 10,481.21 | 1,143.5M |
| 2025-09-11 | 10,034.11 | 10,834.97 | 10,004.49 | 10,834.97 | 1,265.0M |
| 2025-09-10 | 9,753.16 | 10,003.52 | 9,574.21 | 9,805.51 | 1,020.8M |
| 2025-09-09 | 9,470.74 | 9,591.12 | 9,187.86 | 9,377.65 | 674.3M |
| 2025-09-08 | 9,965.08 | 9,965.08 | 9,133.19 | 9,562.49 | 897.4M |
| 2025-09-05 | 9,616.76 | 10,271.20 | 9,359.64 | 10,153.74 | 934.8M |
| 2025-09-04 | 10,864.53 | 11,017.65 | 9,331.43 | 9,447.11 | 1,264.1M |
| 2025-09-03 | 10,411.47 | 10,860.81 | 10,157.77 | 10,676.60 | 1,130.7M |
| 2025-09-02 | 11,073.37 | 11,330.88 | 10,184.63 | 10,392.60 | 1,471.1M |
| 2025-09-01 | 10,527.66 | 11,290.78 | 10,319.08 | 11,142.92 | 1,302.6M |
| 2025-08-29 | 10,249.28 | 10,492.80 | 10,084.39 | 10,311.47 | 1,296.6M |
| 2025-08-28 | 9,346.14 | 10,365.80 | 9,346.14 | 10,363.45 | 1,647.8M |
| 2025-08-27 | 9,213.29 | 9,828.92 | 9,168.14 | 9,371.46 | 1,539.0M |
| 2025-08-26 | 9,212.66 | 9,357.09 | 9,026.43 | 9,090.88 | 1,328.5M |
| 2025-08-25 | 8,813.03 | 9,261.55 | 8,704.64 | 9,194.41 | 1,867.2M |
| 2025-08-22 | 8,136.41 | 8,633.70 | 8,127.17 | 8,607.19 | 1,654.2M |
| 2025-08-21 | 8,366.25 | 8,387.55 | 8,042.70 | 8,198.48 | 1,722.4M |
| 2025-08-20 | 7,971.61 | 8,228.59 | 7,805.36 | 8,227.59 | 1,427.1M |
| 2025-08-19 | 7,901.01 | 8,277.42 | 7,896.55 | 8,166.26 | 1,408.9M |
| 2025-08-18 | 7,495.56 | 8,023.92 | 7,477.65 | 7,898.89 | 1,395.4M |
| 2025-08-15 | 7,405.50 | 7,536.45 | 7,357.80 | 7,471.57 | 854.8M |
| 2025-08-14 | 7,590.14 | 7,626.63 | 7,445.56 | 7,446.52 | 909.8M |
| 2025-08-13 | 7,160.97 | 7,678.11 | 7,124.30 | 7,672.53 | 1,003.6M |
| 2025-08-12 | 6,920.99 | 7,125.71 | 6,901.87 | 7,124.61 | 711.9M |
| 2025-08-11 | 6,722.81 | 6,973.73 | 6,722.81 | 6,897.69 | 644.0M |
| 2025-08-08 | 6,741.68 | 6,825.77 | 6,705.20 | 6,724.94 | 569.7M |
| 2025-08-07 | 6,830.90 | 6,916.19 | 6,596.99 | 6,774.30 | 657.5M |
| 2025-08-06 | 6,713.11 | 6,873.60 | 6,713.11 | 6,827.03 | 696.6M |
| 2025-08-05 | 6,829.73 | 6,850.74 | 6,619.46 | 6,785.46 | 763.9M |
| 2025-08-04 | 6,614.32 | 6,726.99 | 6,587.74 | 6,709.66 | 590.5M |
| 2025-08-01 | 6,733.75 | 6,884.70 | 6,608.23 | 6,701.33 | 673.9M |
| 2025-07-31 | 6,939.23 | 7,062.53 | 6,774.13 | 6,803.44 | 866.9M |
| 2025-07-30 | 6,759.92 | 6,827.85 | 6,686.69 | 6,790.56 | 722.8M |
| 2025-07-29 | 6,512.88 | 6,830.50 | 6,512.88 | 6,830.50 | 843.6M |
| 2025-07-28 | 6,355.07 | 6,512.28 | 6,324.13 | 6,484.59 | 764.6M |
| 2025-07-25 | 6,352.83 | 6,403.24 | 6,315.81 | 6,334.30 | 518.0M |
| 2025-07-24 | 6,437.04 | 6,445.03 | 6,261.32 | 6,353.30 | 681.5M |
| 2025-07-23 | 6,270.60 | 6,403.90 | 6,217.02 | 6,373.43 | 635.2M |
| 2025-07-22 | 6,369.01 | 6,571.79 | 6,323.47 | 6,370.68 | 775.6M |
| 2025-07-21 | 6,367.44 | 6,440.16 | 6,235.85 | 6,383.63 | 620.8M |
| 2025-07-18 | 6,435.90 | 6,567.29 | 6,337.70 | 6,368.22 | 645.6M |
| 2025-07-17 | 6,091.95 | 6,391.99 | 6,091.95 | 6,377.42 | 833.2M |
| 2025-07-16 | 6,185.18 | 6,361.14 | 6,114.72 | 6,135.84 | 759.6M |
| 2025-07-15 | 5,845.12 | 6,126.24 | 5,845.12 | 6,104.50 | 816.3M |
| 2025-07-14 | 5,637.56 | 5,680.45 | 5,594.03 | 5,649.71 | 531.6M |
| 2025-07-11 | 5,661.98 | 5,697.89 | 5,629.00 | 5,646.66 | 647.5M |
| 2025-07-10 | 5,668.27 | 5,723.23 | 5,578.89 | 5,666.77 | 620.4M |
| 2025-07-09 | 5,618.64 | 5,691.50 | 5,603.40 | 5,630.30 | 614.2M |
| 2025-07-08 | 5,371.25 | 5,631.25 | 5,354.00 | 5,622.18 | 699.5M |
| 2025-07-07 | 5,414.69 | 5,452.37 | 5,290.47 | 5,380.46 | 481.6M |
| 2025-07-04 | 5,556.12 | 5,593.06 | 5,463.16 | 5,465.86 | 622.8M |
| 2025-07-03 | 5,478.74 | 5,597.24 | 5,465.97 | 5,555.56 | 646.3M |
| 2025-07-02 | 5,517.69 | 5,517.69 | 5,411.52 | 5,435.10 | 584.8M |
| 2025-07-01 | 5,574.10 | 5,607.30 | 5,548.96 | 5,585.62 | 694.2M |
| 2025-06-30 | 5,518.96 | 5,620.49 | 5,466.21 | 5,618.13 | 913.8M |
| 2025-06-27 | 5,301.69 | 5,511.35 | 5,248.86 | 5,473.13 | 915.8M |
| 2025-06-26 | 5,273.73 | 5,380.15 | 5,271.94 | 5,310.63 | 946.5M |
| 2025-06-25 | 5,197.77 | 5,251.07 | 5,140.95 | 5,242.74 | 975.5M |
| 2025-06-24 | 5,093.85 | 5,160.12 | 5,093.85 | 5,140.15 | 785.7M |
| 2025-06-23 | 5,031.14 | 5,092.33 | 4,973.74 | 5,066.96 | 549.1M |
| 2025-06-20 | 5,163.67 | 5,163.67 | 5,049.64 | 5,093.85 | 567.9M |
| 2025-06-19 | 5,148.01 | 5,239.37 | 5,124.66 | 5,151.40 | 704.4M |
| 2025-06-18 | 5,057.96 | 5,187.48 | 5,001.96 | 5,180.35 | 740.1M |
| 2025-06-17 | 5,111.37 | 5,123.81 | 5,038.95 | 5,080.22 | 765.7M |
| 2025-06-16 | 4,973.63 | 5,156.33 | 4,973.63 | 5,111.08 | 886.4M |
| 2025-06-13 | 4,955.73 | 5,048.77 | 4,955.62 | 4,982.97 | 816.2M |
| 2025-06-12 | 4,851.18 | 5,077.20 | 4,843.65 | 4,992.23 | 650.9M |
| 2025-06-11 | 4,901.23 | 4,945.46 | 4,866.58 | 4,869.16 | 429.0M |
| 2025-06-10 | 4,927.91 | 4,942.26 | 4,837.28 | 4,875.25 | 585.2M |
| 2025-06-09 | 4,917.10 | 5,029.66 | 4,902.38 | 4,955.92 | 644.2M |
| 2025-06-06 | 4,814.58 | 4,896.22 | 4,803.93 | 4,860.11 | 587.1M |
| 2025-06-05 | 4,712.88 | 4,852.10 | 4,684.26 | 4,836.98 | 702.7M |
| 2025-06-04 | 4,604.46 | 4,727.28 | 4,604.46 | 4,693.51 | 655.7M |
| 2025-06-03 | 4,575.06 | 4,641.14 | 4,564.72 | 4,569.61 | 684.2M |
| 2025-05-30 | 4,566.26 | 4,611.58 | 4,532.91 | 4,594.68 | 630.1M |
| 2025-05-29 | 4,529.73 | 4,635.00 | 4,529.73 | 4,619.93 | 584.9M |
| 2025-05-28 | 4,453.88 | 4,521.98 | 4,453.88 | 4,506.38 | 439.4M |
| 2025-05-27 | 4,470.46 | 4,474.86 | 4,390.36 | 4,438.47 | 498.2M |
| 2025-05-26 | 4,459.56 | 4,503.38 | 4,444.96 | 4,495.64 | 443.2M |
| 2025-05-23 | 4,537.46 | 4,549.13 | 4,455.36 | 4,456.16 | 468.3M |
| 2025-05-22 | 4,536.01 | 4,611.71 | 4,517.76 | 4,545.08 | 593.4M |
| 2025-05-21 | 4,551.79 | 4,595.15 | 4,537.59 | 4,564.24 | 604.0M |
| 2025-05-20 | 4,539.50 | 4,577.88 | 4,497.93 | 4,549.94 | 609.7M |
| 2025-05-19 | 4,551.23 | 4,551.61 | 4,498.25 | 4,519.75 | 383.0M |
| 2025-05-16 | 4,478.33 | 4,580.61 | 4,475.48 | 4,539.01 | 385.7M |
| 2025-05-15 | 4,637.25 | 4,637.25 | 4,494.65 | 4,496.06 | 467.5M |
| 2025-05-14 | 4,627.34 | 4,699.02 | 4,604.64 | 4,637.54 | 596.6M |
| 2025-05-13 | 4,685.50 | 4,687.45 | 4,584.79 | 4,586.02 | 577.9M |
| 2025-05-12 | 4,595.96 | 4,622.05 | 4,551.32 | 4,618.83 | 667.8M |
| 2025-05-09 | 4,534.29 | 4,538.77 | 4,457.36 | 4,495.64 | 716.3M |
| 2025-05-08 | 4,346.89 | 4,586.77 | 4,346.89 | 4,557.34 | 763.5M |
| 2025-05-07 | 4,407.37 | 4,419.81 | 4,288.54 | 4,326.02 | 578.9M |
| 2025-05-06 | 4,220.34 | 4,320.41 | 4,220.34 | 4,320.41 | 554.8M |
| 2025-04-30 | 4,123.61 | 4,173.73 | 4,111.45 | 4,157.53 | 373.2M |
| 2025-04-29 | 4,124.51 | 4,160.86 | 4,092.54 | 4,123.16 | 329.6M |
| 2025-04-28 | 4,201.22 | 4,206.70 | 4,138.25 | 4,142.25 | 350.1M |
| 2025-04-25 | 4,162.86 | 4,252.11 | 4,162.86 | 4,206.31 | 489.2M |
| 2025-04-24 | 4,190.25 | 4,199.45 | 4,124.06 | 4,128.64 | 489.2M |
| 2025-04-23 | 4,157.40 | 4,264.30 | 4,132.41 | 4,218.79 | 692.5M |
| 2025-04-22 | 4,107.61 | 4,118.65 | 4,080.46 | 4,090.18 | 637.1M |
| 2025-04-21 | 4,069.88 | 4,125.70 | 4,037.31 | 4,124.35 | 534.9M |
| 2025-04-18 | 3,950.28 | 4,059.82 | 3,948.70 | 4,047.68 | 457.9M |
| 2025-04-17 | 3,937.30 | 4,005.37 | 3,937.30 | 3,949.83 | 294.4M |
| 2025-04-16 | 3,984.59 | 3,998.63 | 3,900.77 | 3,964.41 | 388.5M |
| 2025-04-15 | 4,082.24 | 4,091.12 | 4,010.91 | 4,047.75 | 287.8M |
| 2025-04-14 | 4,144.47 | 4,189.08 | 4,082.39 | 4,092.41 | 466.8M |
| 2025-04-11 | 3,930.13 | 4,087.81 | 3,930.13 | 4,039.60 | 472.7M |
| 2025-04-10 | 4,036.85 | 4,106.99 | 3,975.22 | 3,975.22 | 642.8M |
| 2025-04-09 | 3,655.29 | 3,855.39 | 3,546.01 | 3,821.83 | 675.3M |
| 2025-04-08 | 3,841.19 | 3,901.10 | 3,669.52 | 3,749.29 | 717.0M |
| 2025-04-07 | 4,048.85 | 4,112.71 | 3,822.01 | 3,840.91 | 588.6M |
| 2025-04-03 | 4,557.61 | 4,593.23 | 4,445.21 | 4,494.47 | 439.9M |
| 2025-04-02 | 4,591.65 | 4,689.67 | 4,585.52 | 4,650.62 | 332.0M |
| 2025-04-01 | 4,620.58 | 4,626.95 | 4,571.79 | 4,585.36 | 290.8M |
| 2025-03-31 | 4,567.04 | 4,618.24 | 4,535.29 | 4,603.97 | 387.4M |
| 2025-03-28 | 4,627.64 | 4,657.17 | 4,605.25 | 4,605.80 | 311.9M |
| 2025-03-27 | 4,603.50 | 4,693.86 | 4,552.62 | 4,630.05 | 384.6M |
| 2025-03-26 | 4,665.70 | 4,707.64 | 4,647.48 | 4,648.18 | 291.0M |
| 2025-03-25 | 4,757.20 | 4,785.12 | 4,663.58 | 4,668.97 | 392.0M |
| 2025-03-24 | 4,730.31 | 4,781.89 | 4,650.00 | 4,741.42 | 518.0M |
| 2025-03-21 | 4,844.61 | 4,875.84 | 4,731.81 | 4,737.69 | 550.3M |
| 2025-03-20 | 4,892.66 | 4,920.42 | 4,868.11 | 4,876.92 | 449.6M |
| 2025-03-19 | 4,956.52 | 4,959.03 | 4,869.84 | 4,888.89 | 553.8M |
| 2025-03-18 | 4,913.42 | 5,025.05 | 4,876.55 | 5,018.06 | 602.5M |
| 2025-03-17 | 4,915.30 | 4,931.18 | 4,888.54 | 4,908.91 | 497.6M |
| 2025-03-14 | 4,780.84 | 4,918.41 | 4,751.11 | 4,908.14 | 658.8M |
| 2025-03-13 | 4,911.07 | 4,934.86 | 4,762.31 | 4,792.82 | 572.8M |
| 2025-03-12 | 4,863.54 | 4,982.72 | 4,842.74 | 4,904.10 | 687.1M |
| 2025-03-11 | 4,757.63 | 4,831.24 | 4,755.11 | 4,831.24 | 393.0M |
| 2025-03-10 | 4,836.93 | 4,871.42 | 4,794.55 | 4,849.85 | 413.6M |
| 2025-03-07 | 4,913.24 | 4,927.82 | 4,818.41 | 4,847.50 | 585.7M |
| 2025-03-06 | 4,893.34 | 4,981.51 | 4,876.69 | 4,952.10 | 789.4M |
| 2025-03-05 | 4,794.37 | 4,867.35 | 4,789.14 | 4,852.66 | 515.2M |
| 2025-03-04 | 4,623.22 | 4,793.56 | 4,622.08 | 4,788.70 | 554.9M |
| 2025-03-03 | 4,822.47 | 4,830.91 | 4,687.79 | 4,727.62 | 732.4M |
| 2025-02-28 | 5,019.18 | 5,019.18 | 4,825.63 | 4,842.19 | 773.2M |
| 2025-02-27 | 5,340.52 | 5,371.22 | 5,080.18 | 5,141.55 | 818.0M |
| 2025-02-26 | 5,277.43 | 5,332.85 | 5,193.21 | 5,332.52 | 746.6M |
| 2025-02-25 | 5,235.10 | 5,361.78 | 5,231.54 | 5,280.20 | 820.8M |
| 2025-02-24 | 5,418.69 | 5,427.60 | 5,310.52 | 5,375.88 | 1,082.4M |
| 2025-02-21 | 5,297.77 | 5,492.32 | 5,262.11 | 5,452.23 | 1,205.5M |
| 2025-02-20 | 5,241.01 | 5,272.97 | 5,156.71 | 5,252.11 | 712.9M |
| 2025-02-19 | 5,152.25 | 5,244.72 | 5,110.05 | 5,244.72 | 711.9M |
| 2025-02-18 | 5,243.31 | 5,312.07 | 5,134.23 | 5,155.52 | 801.8M |
| 2025-02-17 | 5,105.15 | 5,358.48 | 5,105.15 | 5,300.78 | 946.3M |
| 2025-02-14 | 5,101.23 | 5,161.53 | 5,019.54 | 5,060.90 | 830.8M |
| 2025-02-13 | 5,227.16 | 5,227.16 | 5,090.57 | 5,093.31 | 1,046.5M |
| 2025-02-12 | 5,169.73 | 5,265.38 | 5,155.24 | 5,265.38 | 948.6M |
| 2025-02-11 | 5,188.43 | 5,245.37 | 5,147.69 | 5,179.29 | 839.0M |
| 2025-02-10 | 5,194.24 | 5,196.70 | 5,106.33 | 5,186.51 | 979.8M |
| 2025-02-07 | 5,018.35 | 5,247.86 | 5,018.35 | 5,153.88 | 1,170.2M |
| 2025-02-06 | 4,860.81 | 5,041.02 | 4,860.81 | 5,007.39 | 992.6M |
| 2025-02-05 | 5,011.09 | 5,011.95 | 4,800.58 | 4,838.07 | 943.6M |
| 2025-01-27 | 5,302.06 | 5,302.06 | 5,079.60 | 5,079.60 | 835.9M |
| 2025-01-24 | 5,318.29 | 5,440.68 | 5,318.29 | 5,422.52 | 930.7M |
| 2025-01-23 | 5,547.57 | 5,610.14 | 5,326.46 | 5,340.37 | 1,175.9M |
| 2025-01-22 | 5,395.71 | 5,551.57 | 5,387.60 | 5,491.64 | 916.3M |
| 2025-01-21 | 5,352.64 | 5,403.48 | 5,274.23 | 5,377.62 | 1,005.4M |
| 2025-01-20 | 5,160.83 | 5,292.68 | 5,141.86 | 5,226.95 | 914.1M |
| 2025-01-17 | 5,045.81 | 5,185.43 | 4,999.20 | 5,109.10 | 907.9M |
| 2025-01-16 | 4,932.20 | 5,108.30 | 4,914.36 | 5,066.60 | 1,001.5M |
| 2025-01-15 | 4,940.13 | 4,966.58 | 4,868.19 | 4,886.53 | 877.3M |
| 2025-01-14 | 4,729.19 | 4,998.57 | 4,652.70 | 4,972.88 | 979.8M |
| 2025-01-13 | 4,644.00 | 4,784.16 | 4,644.00 | 4,716.71 | 625.5M |
| 2025-01-10 | 4,875.59 | 4,879.77 | 4,695.94 | 4,695.94 | 801.0M |
| 2025-01-09 | 4,801.96 | 4,924.56 | 4,800.40 | 4,899.57 | 894.2M |
| 2025-01-08 | 4,829.91 | 4,871.72 | 4,676.83 | 4,838.38 | 786.5M |
| 2025-01-07 | 4,786.79 | 4,909.28 | 4,743.15 | 4,907.85 | 747.0M |
| 2025-01-06 | 4,796.74 | 4,890.35 | 4,717.62 | 4,757.20 | 654.6M |
| 2025-01-03 | 4,928.56 | 4,932.14 | 4,761.78 | 4,772.59 | 825.9M |
| 2025-01-02 | 5,061.43 | 5,094.64 | 4,862.42 | 4,914.01 | 942.5M |