5,528.00
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 | 5,568.00 | 5,598.00 | 5,518.00 | 5,528.00 | 5.4M |
| 2025-09-25 | 5,596.00 | 5,614.00 | 5,556.00 | 5,556.00 | 1.1M |
| 2025-09-24 | 5,650.00 | 5,650.00 | 5,534.00 | 5,592.00 | 1.3M |
| 2025-09-23 | 5,662.00 | 5,662.00 | 5,582.00 | 5,588.00 | 1.5M |
| 2025-09-22 | 5,706.00 | 5,706.00 | 5,646.00 | 5,658.00 | 0.4M |
| 2025-09-19 | 5,676.00 | 5,720.00 | 5,664.00 | 5,700.00 | 2.1M |
| 2025-09-18 | 5,700.00 | 5,722.00 | 5,678.00 | 5,684.00 | 1.3M |
| 2025-09-17 | 5,710.00 | 5,738.00 | 5,678.00 | 5,710.00 | 1.0M |
| 2025-09-16 | 5,722.00 | 5,736.00 | 5,676.00 | 5,694.00 | 3.6M |
| 2025-09-15 | 5,794.00 | 5,802.00 | 5,722.00 | 5,722.00 | 0.5M |
| 2025-09-12 | 5,774.00 | 5,786.00 | 5,756.00 | 5,770.00 | 0.6M |
| 2025-09-11 | 5,782.00 | 5,794.00 | 5,744.00 | 5,754.00 | 1.3M |
| 2025-09-10 | 5,784.00 | 5,826.00 | 5,744.00 | 5,766.00 | 1.2M |
| 2025-09-09 | 5,810.00 | 5,830.00 | 5,752.00 | 5,788.00 | 1.1M |
| 2025-09-08 | 5,684.00 | 5,820.00 | 5,668.00 | 5,806.00 | 1.2M |
| 2025-09-05 | 5,684.00 | 5,720.00 | 5,644.00 | 5,710.00 | 1.2M |
| 2025-09-04 | 5,596.00 | 5,698.00 | 5,586.00 | 5,678.00 | 1.2M |
| 2025-09-03 | 5,494.00 | 5,606.00 | 5,488.00 | 5,606.00 | 0.9M |
| 2025-09-02 | 5,498.00 | 5,532.00 | 5,480.00 | 5,494.00 | 0.8M |
| 2025-09-01 | 5,536.00 | 5,544.00 | 5,510.00 | 5,520.00 | 0.4M |
| 2025-08-29 | 5,508.00 | 5,544.00 | 5,500.00 | 5,530.00 | 1.8M |
| 2025-08-28 | 5,580.00 | 5,586.00 | 5,504.00 | 5,504.00 | 0.6M |
| 2025-08-27 | 5,550.00 | 5,584.00 | 5,548.00 | 5,568.00 | 0.8M |
| 2025-08-26 | 5,684.00 | 5,684.00 | 5,526.00 | 5,540.00 | 2.3M |
| 2025-08-22 | 5,626.00 | 5,644.00 | 5,586.00 | 5,596.00 | 0.5M |
| 2025-08-21 | 5,600.00 | 5,632.00 | 5,582.00 | 5,632.00 | 0.7M |
| 2025-08-20 | 5,498.00 | 5,596.00 | 5,480.00 | 5,596.00 | 0.7M |
| 2025-08-19 | 5,480.00 | 5,486.00 | 5,442.00 | 5,472.00 | 1.7M |
| 2025-08-18 | 5,480.00 | 5,492.00 | 5,440.00 | 5,452.00 | 0.9M |
| 2025-08-15 | 5,486.00 | 5,526.00 | 5,452.00 | 5,458.00 | 2.1M |
| 2025-08-14 | 5,492.00 | 5,492.00 | 5,452.00 | 5,466.00 | 0.7M |
| 2025-08-13 | 5,466.00 | 5,480.00 | 5,442.00 | 5,474.00 | 0.7M |
| 2025-08-12 | 5,458.00 | 5,474.00 | 5,420.00 | 5,448.00 | 0.6M |
| 2025-08-11 | 5,456.00 | 5,480.00 | 5,446.00 | 5,448.00 | 0.6M |
| 2025-08-08 | 5,454.00 | 5,464.00 | 5,418.00 | 5,434.00 | 3.6M |
| 2025-08-07 | 5,464.00 | 5,486.00 | 5,448.00 | 5,466.00 | 0.7M |
| 2025-08-06 | 5,568.00 | 5,568.00 | 5,506.00 | 5,530.00 | 2.3M |
| 2025-08-05 | 5,586.00 | 5,602.00 | 5,528.00 | 5,542.00 | 0.9M |
| 2025-08-04 | 5,570.00 | 5,574.00 | 5,472.00 | 5,572.00 | 1.3M |
| 2025-08-01 | 5,660.00 | 5,700.00 | 5,570.00 | 5,570.00 | 0.8M |
| 2025-07-31 | 5,672.00 | 5,700.00 | 5,636.00 | 5,672.00 | 1.4M |
| 2025-07-30 | 5,680.00 | 5,694.00 | 5,608.00 | 5,672.00 | 1.3M |
| 2025-07-29 | 5,612.00 | 5,722.00 | 5,612.00 | 5,652.00 | 1.3M |
| 2025-07-28 | 5,628.00 | 5,642.00 | 5,592.00 | 5,624.00 | 1.1M |
| 2025-07-25 | 5,546.00 | 5,584.00 | 5,502.00 | 5,584.00 | 5.2M |
| 2025-07-24 | 5,572.00 | 5,626.00 | 5,436.00 | 5,542.00 | 3.7M |
| 2025-07-23 | 5,078.00 | 5,078.00 | 5,020.00 | 5,040.00 | 2.4M |
| 2025-07-22 | 5,032.00 | 5,060.00 | 5,008.00 | 5,042.00 | 0.8M |
| 2025-07-21 | 4,990.00 | 5,056.00 | 4,990.00 | 5,056.00 | 1.1M |
| 2025-07-18 | 5,072.00 | 5,098.00 | 4,975.00 | 5,012.00 | 1.4M |
| 2025-07-17 | 5,004.00 | 5,006.00 | 4,951.00 | 4,982.00 | 0.6M |
| 2025-07-16 | 4,990.00 | 5,026.00 | 4,958.00 | 5,006.00 | 0.8M |
| 2025-07-15 | 5,076.00 | 5,076.00 | 5,000.00 | 5,000.00 | 1.8M |
| 2025-07-14 | 4,998.00 | 5,048.00 | 4,994.00 | 5,044.00 | 0.4M |
| 2025-07-11 | 5,104.00 | 5,110.00 | 5,004.00 | 5,016.00 | 3.9M |
| 2025-07-10 | 5,064.00 | 5,110.00 | 5,038.00 | 5,100.00 | 2.1M |
| 2025-07-09 | 5,062.00 | 5,062.00 | 5,008.00 | 5,030.00 | 0.7M |
| 2025-07-08 | 5,024.00 | 5,064.00 | 4,990.00 | 5,064.00 | 0.5M |
| 2025-07-07 | 5,064.00 | 5,080.00 | 5,030.00 | 5,034.00 | 0.4M |
| 2025-07-04 | 5,068.00 | 5,078.00 | 5,034.00 | 5,060.00 | 0.3M |
| 2025-07-03 | 5,012.00 | 5,078.00 | 5,000.00 | 5,078.00 | 0.9M |
| 2025-07-02 | 5,016.00 | 5,022.00 | 4,950.00 | 4,988.00 | 1.3M |
| 2025-07-01 | 4,935.00 | 5,002.00 | 4,927.00 | 5,000.00 | 0.7M |
| 2025-06-30 | 4,955.00 | 5,014.00 | 4,926.00 | 4,955.00 | 1.1M |
| 2025-06-27 | 4,955.00 | 4,979.00 | 4,927.00 | 4,943.00 | 0.7M |
| 2025-06-26 | 5,042.00 | 5,052.00 | 4,958.00 | 4,962.00 | 0.7M |
| 2025-06-25 | 5,050.00 | 5,072.00 | 5,022.00 | 5,030.00 | 1.7M |
| 2025-06-24 | 5,088.00 | 5,110.00 | 5,052.00 | 5,052.00 | 0.9M |
| 2025-06-23 | 5,084.00 | 5,086.00 | 5,010.00 | 5,050.00 | 1.3M |
| 2025-06-20 | 5,110.00 | 5,132.00 | 5,092.00 | 5,110.00 | 2.6M |
| 2025-06-19 | 5,150.00 | 5,162.00 | 5,094.00 | 5,108.00 | 1.1M |
| 2025-06-18 | 5,144.00 | 5,170.00 | 5,126.00 | 5,160.00 | 1.4M |
| 2025-06-17 | 5,052.00 | 5,116.00 | 5,050.00 | 5,116.00 | 2.8M |
| 2025-06-16 | 5,084.00 | 5,112.00 | 5,066.00 | 5,086.00 | 1.0M |
| 2025-06-13 | 5,136.00 | 5,154.00 | 5,094.00 | 5,096.00 | 0.9M |
| 2025-06-12 | 5,132.00 | 5,194.00 | 5,130.00 | 5,162.00 | 0.7M |
| 2025-06-11 | 5,140.00 | 5,174.00 | 5,124.00 | 5,150.00 | 1.1M |
| 2025-06-10 | 5,130.00 | 5,150.00 | 5,116.00 | 5,136.00 | 0.7M |
| 2025-06-09 | 5,112.00 | 5,134.00 | 5,106.00 | 5,114.00 | 1.6M |
| 2025-06-06 | 5,110.00 | 5,142.00 | 5,098.00 | 5,108.00 | 3.6M |
| 2025-06-05 | 5,056.00 | 5,118.00 | 5,052.00 | 5,110.00 | 1.2M |
| 2025-06-04 | 5,028.00 | 5,070.00 | 4,973.00 | 5,034.00 | 1.1M |
| 2025-06-03 | 5,018.00 | 5,048.00 | 5,008.00 | 5,014.00 | 2.1M |
| 2025-06-02 | 5,032.00 | 5,082.00 | 4,982.00 | 4,982.00 | 1.3M |
| 2025-05-30 | 4,988.00 | 5,060.00 | 4,980.00 | 5,032.00 | 2.4M |
| 2025-05-29 | 4,925.00 | 4,956.00 | 4,924.00 | 4,946.00 | 1.9M |
| 2025-05-28 | 4,894.00 | 4,946.00 | 4,894.00 | 4,922.00 | 0.8M |
| 2025-05-27 | 4,932.00 | 4,949.00 | 4,895.00 | 4,930.00 | 0.9M |
| 2025-05-23 | 4,910.00 | 4,929.00 | 4,871.00 | 4,929.00 | 4.7M |
| 2025-05-22 | 4,892.00 | 4,933.00 | 4,873.00 | 4,910.00 | 0.8M |
| 2025-05-21 | 4,871.00 | 4,898.00 | 4,838.00 | 4,898.00 | 1.8M |
| 2025-05-20 | 4,872.00 | 4,930.00 | 4,849.00 | 4,886.00 | 1.0M |
| 2025-05-19 | 4,859.00 | 4,877.00 | 4,824.00 | 4,852.00 | 1.9M |
| 2025-05-16 | 4,856.00 | 4,879.00 | 4,836.00 | 4,850.00 | 0.9M |
| 2025-05-15 | 4,745.00 | 4,845.00 | 4,745.00 | 4,832.00 | 2.4M |
| 2025-05-14 | 4,776.00 | 4,795.00 | 4,749.00 | 4,753.00 | 1.2M |
| 2025-05-13 | 4,826.00 | 4,861.00 | 4,758.00 | 4,778.00 | 0.9M |
| 2025-05-12 | 4,877.00 | 4,891.00 | 4,778.00 | 4,832.00 | 1.0M |
| 2025-05-09 | 4,904.00 | 4,917.00 | 4,788.00 | 4,876.00 | 1.4M |
| 2025-05-08 | 4,981.00 | 4,984.00 | 4,889.00 | 4,893.00 | 0.9M |
| 2025-05-07 | 5,000.00 | 5,022.00 | 4,936.00 | 4,968.00 | 0.7M |
| 2025-05-06 | 4,980.00 | 4,999.00 | 4,921.00 | 4,988.00 | 3.9M |
| 2025-05-02 | 4,859.00 | 4,987.00 | 4,850.00 | 4,976.00 | 1.2M |
| 2025-05-01 | 4,850.00 | 4,878.00 | 4,830.00 | 4,846.00 | 0.5M |
| 2025-04-30 | 4,760.00 | 4,838.00 | 4,755.00 | 4,838.00 | 3.0M |
| 2025-04-29 | 4,755.00 | 4,773.00 | 4,716.00 | 4,754.00 | 0.7M |
| 2025-04-28 | 4,653.00 | 4,687.00 | 4,639.00 | 4,684.00 | 1.6M |
| 2025-04-25 | 4,651.00 | 4,683.00 | 4,626.00 | 4,633.00 | 4.0M |
| 2025-04-24 | 4,663.00 | 4,746.00 | 4,663.00 | 4,680.00 | 1.6M |
| 2025-04-23 | 4,810.00 | 4,843.00 | 4,579.00 | 4,668.00 | 2.0M |
| 2025-04-22 | 4,930.00 | 4,960.00 | 4,892.00 | 4,950.00 | 2.6M |
| 2025-04-17 | 4,880.00 | 4,927.00 | 4,857.00 | 4,910.00 | 1.1M |
| 2025-04-16 | 4,927.00 | 4,948.00 | 4,857.00 | 4,912.00 | 1.2M |
| 2025-04-15 | 4,841.00 | 4,917.00 | 4,841.00 | 4,917.00 | 4.5M |
| 2025-04-14 | 4,852.00 | 4,862.00 | 4,803.00 | 4,839.00 | 0.9M |
| 2025-04-11 | 4,813.00 | 4,830.00 | 4,744.00 | 4,766.00 | 2.8M |
| 2025-04-10 | 4,834.00 | 4,864.00 | 4,756.00 | 4,760.00 | 2.9M |
| 2025-04-09 | 4,919.00 | 4,922.00 | 4,750.00 | 4,797.00 | 1.2M |
| 2025-04-08 | 4,774.00 | 4,971.00 | 4,738.00 | 4,950.00 | 1.2M |
| 2025-04-07 | 4,976.00 | 4,989.00 | 4,722.00 | 4,746.00 | 1.9M |
| 2025-04-04 | 5,200.00 | 5,348.00 | 5,082.00 | 5,082.00 | 1.3M |
| 2025-04-03 | 5,200.00 | 5,304.00 | 5,144.00 | 5,272.00 | 0.9M |
| 2025-04-02 | 5,194.00 | 5,232.00 | 5,192.00 | 5,230.00 | 0.8M |
| 2025-04-01 | 5,256.00 | 5,274.00 | 5,200.00 | 5,220.00 | 0.6M |
| 2025-03-31 | 5,224.00 | 5,270.00 | 5,174.00 | 5,230.00 | 1.0M |
| 2025-03-28 | 5,142.00 | 5,240.00 | 5,142.00 | 5,232.00 | 0.7M |
| 2025-03-27 | 5,154.00 | 5,168.00 | 5,122.00 | 5,158.00 | 0.7M |
| 2025-03-26 | 5,162.00 | 5,200.00 | 5,136.00 | 5,170.00 | 0.6M |
| 2025-03-25 | 5,146.00 | 5,206.00 | 5,138.00 | 5,148.00 | 1.7M |
| 2025-03-24 | 5,192.00 | 5,198.00 | 5,118.00 | 5,130.00 | 0.6M |
| 2025-03-21 | 5,198.00 | 5,242.00 | 5,162.00 | 5,194.00 | 2.1M |
| 2025-03-20 | 5,136.00 | 5,210.00 | 5,116.00 | 5,200.00 | 1.1M |
| 2025-03-19 | 5,100.00 | 5,124.00 | 5,046.00 | 5,114.00 | 1.0M |
| 2025-03-18 | 5,186.00 | 5,200.00 | 5,092.00 | 5,116.00 | 1.1M |
| 2025-03-17 | 5,150.00 | 5,184.00 | 5,086.00 | 5,168.00 | 0.8M |
| 2025-03-14 | 5,220.00 | 5,220.00 | 4,928.00 | 5,134.00 | 2.1M |
| 2025-03-13 | 5,148.00 | 5,220.00 | 5,142.00 | 5,220.00 | 1.3M |
| 2025-03-12 | 5,250.00 | 5,260.00 | 5,146.00 | 5,146.00 | 1.2M |
| 2025-03-11 | 5,346.00 | 5,394.00 | 5,246.00 | 5,264.00 | 1.6M |
| 2025-03-10 | 5,298.00 | 5,382.00 | 5,288.00 | 5,364.00 | 3.0M |
| 2025-03-07 | 5,364.00 | 5,418.00 | 5,290.00 | 5,418.00 | 1.8M |
| 2025-03-06 | 5,042.00 | 5,386.00 | 5,004.00 | 5,294.00 | 2.9M |
| 2025-03-05 | 5,272.00 | 5,274.00 | 5,174.00 | 5,186.00 | 3.1M |
| 2025-03-04 | 5,258.00 | 5,352.00 | 5,242.00 | 5,286.00 | 1.8M |
| 2025-03-03 | 5,276.00 | 5,288.00 | 5,202.00 | 5,270.00 | 1.2M |
| 2025-02-28 | 5,214.00 | 5,302.00 | 5,210.00 | 5,240.00 | 3.1M |
| 2025-02-27 | 5,234.00 | 5,272.00 | 5,194.00 | 5,260.00 | 1.0M |
| 2025-02-26 | 5,286.00 | 5,330.00 | 5,266.00 | 5,266.00 | 1.5M |
| 2025-02-25 | 5,292.00 | 5,328.00 | 5,262.00 | 5,300.00 | 1.5M |
| 2025-02-24 | 5,258.00 | 5,310.00 | 5,234.00 | 5,302.00 | 1.1M |
| 2025-02-21 | 5,294.00 | 5,302.00 | 5,250.00 | 5,262.00 | 1.2M |
| 2025-02-20 | 5,310.00 | 5,322.00 | 5,280.00 | 5,286.00 | 1.6M |
| 2025-02-19 | 5,342.00 | 5,372.00 | 5,318.00 | 5,326.00 | 1.0M |
| 2025-02-18 | 5,314.00 | 5,354.00 | 5,292.00 | 5,338.00 | 1.1M |
| 2025-02-17 | 5,190.00 | 5,324.00 | 5,184.00 | 5,324.00 | 1.5M |
| 2025-02-14 | 5,196.00 | 5,220.00 | 5,168.00 | 5,216.00 | 1.0M |
| 2025-02-13 | 5,184.00 | 5,198.00 | 5,114.00 | 5,158.00 | 4.3M |
| 2025-02-12 | 5,218.00 | 5,218.00 | 5,116.00 | 5,170.00 | 1.2M |
| 2025-02-11 | 5,234.00 | 5,302.00 | 5,208.00 | 5,212.00 | 1.1M |
| 2025-02-10 | 5,242.00 | 5,272.00 | 5,240.00 | 5,244.00 | 1.7M |
| 2025-02-07 | 5,250.00 | 5,278.00 | 5,230.00 | 5,254.00 | 3.5M |
| 2025-02-06 | 5,266.00 | 5,308.00 | 5,258.00 | 5,260.00 | 1.0M |
| 2025-02-05 | 5,218.00 | 5,280.00 | 5,200.00 | 5,256.00 | 1.4M |
| 2025-02-04 | 5,194.00 | 5,256.00 | 5,170.00 | 5,236.00 | 1.0M |
| 2025-02-03 | 5,264.00 | 5,306.00 | 5,240.00 | 5,304.00 | 1.7M |
| 2025-01-31 | 5,350.00 | 5,350.00 | 5,310.00 | 5,330.00 | 1.4M |
| 2025-01-30 | 5,250.00 | 5,332.00 | 5,232.00 | 5,332.00 | 1.3M |
| 2025-01-29 | 5,198.00 | 5,266.00 | 5,162.00 | 5,244.00 | 1.4M |
| 2025-01-28 | 5,168.00 | 5,240.00 | 5,168.00 | 5,222.00 | 2.4M |
| 2025-01-27 | 5,068.00 | 5,172.00 | 5,060.00 | 5,164.00 | 1.0M |
| 2025-01-24 | 5,082.00 | 5,102.00 | 5,064.00 | 5,072.00 | 1.6M |
| 2025-01-23 | 5,018.00 | 5,072.00 | 5,014.00 | 5,072.00 | 1.8M |
| 2025-01-22 | 5,076.00 | 5,090.00 | 4,984.00 | 5,040.00 | 0.9M |
| 2025-01-21 | 5,056.00 | 5,074.00 | 5,008.00 | 5,066.00 | 0.7M |
| 2025-01-20 | 5,004.00 | 5,050.00 | 5,000.00 | 5,036.00 | 0.7M |
| 2025-01-17 | 4,940.00 | 5,044.00 | 4,928.00 | 5,014.00 | 1.5M |
| 2025-01-16 | 4,846.00 | 4,889.00 | 4,845.00 | 4,889.00 | 0.8M |
| 2025-01-15 | 4,891.00 | 4,893.00 | 4,811.00 | 4,821.00 | 1.3M |
| 2025-01-14 | 4,896.00 | 4,921.00 | 4,822.00 | 4,863.00 | 1.1M |
| 2025-01-13 | 4,890.00 | 4,942.00 | 4,868.00 | 4,892.00 | 0.9M |
| 2025-01-10 | 5,000.00 | 5,060.00 | 4,947.00 | 4,950.00 | 1.3M |
| 2025-01-09 | 4,894.00 | 4,942.00 | 4,894.00 | 4,923.00 | 0.6M |
| 2025-01-08 | 4,854.00 | 4,923.00 | 4,841.00 | 4,909.00 | 3.7M |
| 2025-01-07 | 4,805.00 | 4,868.00 | 4,759.00 | 4,845.00 | 1.0M |
| 2025-01-06 | 4,844.00 | 4,849.00 | 4,769.00 | 4,809.00 | 1.1M |
| 2025-01-03 | 4,858.00 | 4,884.00 | 4,851.00 | 4,869.00 | 0.5M |
| 2025-01-02 | 4,834.00 | 4,890.00 | 4,813.00 | 4,859.00 | 0.5M |