5,802.00
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 | 5,818.00 | 5,843.00 | 5,796.00 | 5,802.00 | 0.0M |
| 2025-09-25 | 5,829.00 | 5,846.00 | 5,713.00 | 5,793.00 | 0.0M |
| 2025-09-24 | 5,874.00 | 5,934.00 | 5,819.00 | 5,832.00 | 0.0M |
| 2025-09-23 | 6,072.00 | 6,077.00 | 5,795.00 | 5,882.00 | 0.0M |
| 2025-09-22 | 6,082.00 | 6,140.00 | 6,056.00 | 6,078.00 | 0.0M |
| 2025-09-19 | 6,060.00 | 6,128.00 | 5,998.00 | 6,083.00 | 0.0M |
| 2025-09-18 | 6,320.00 | 6,325.00 | 6,053.00 | 6,068.00 | 0.0M |
| 2025-09-17 | 6,354.00 | 6,375.00 | 6,264.00 | 6,309.00 | 0.0M |
| 2025-09-16 | 6,017.00 | 6,095.00 | 5,985.00 | 6,077.00 | 0.0M |
| 2025-09-15 | 6,011.00 | 6,105.00 | 5,937.00 | 6,026.00 | 0.0M |
| 2025-09-12 | 6,029.00 | 6,070.00 | 5,948.00 | 6,010.00 | 0.0M |
| 2025-09-11 | 6,225.00 | 6,274.00 | 5,996.00 | 6,025.00 | 0.0M |
| 2025-09-10 | 6,226.00 | 6,325.00 | 6,126.00 | 6,237.00 | 0.0M |
| 2025-09-09 | 6,342.00 | 6,342.00 | 6,181.00 | 6,230.00 | 0.0M |
| 2025-09-08 | 6,360.00 | 6,400.00 | 6,311.00 | 6,341.00 | 0.0M |
| 2025-09-05 | 6,243.00 | 6,372.00 | 6,220.00 | 6,348.00 | 0.0M |
| 2025-09-04 | 6,223.00 | 6,293.00 | 6,200.00 | 6,245.00 | 0.0M |
| 2025-09-03 | 6,156.00 | 6,321.00 | 6,156.00 | 6,228.00 | 0.0M |
| 2025-09-02 | 6,001.00 | 6,192.00 | 6,001.00 | 6,150.00 | 0.0M |
| 2025-09-01 | 6,230.00 | 6,250.00 | 5,989.00 | 6,012.00 | 0.0M |
| 2025-08-29 | 6,257.00 | 6,349.00 | 6,219.00 | 6,236.00 | 0.0M |
| 2025-08-28 | 6,418.00 | 6,428.00 | 6,216.00 | 6,253.00 | 0.0M |
| 2025-08-27 | 6,452.00 | 6,487.00 | 6,358.00 | 6,420.00 | 0.0M |
| 2025-08-26 | 6,333.00 | 6,467.00 | 6,318.00 | 6,438.00 | 0.0M |
| 2025-08-25 | 6,279.00 | 6,390.00 | 6,248.00 | 6,334.00 | 0.0M |
| 2025-08-22 | 6,388.00 | 6,429.00 | 6,204.00 | 6,268.00 | 0.0M |
| 2025-08-21 | 6,402.00 | 6,455.00 | 6,337.00 | 6,377.00 | 0.0M |
| 2025-08-20 | 6,688.00 | 6,692.00 | 6,377.00 | 6,389.00 | 0.0M |
| 2025-08-19 | 6,806.00 | 6,871.00 | 6,644.00 | 6,689.00 | 0.0M |
| 2025-08-18 | 6,808.00 | 7,181.00 | 6,800.00 | 6,804.00 | 0.0M |
| 2025-08-15 | 6,984.00 | 7,114.00 | 6,715.00 | 6,804.00 | 0.0M |
| 2025-08-14 | 6,906.00 | 7,027.00 | 6,890.00 | 6,984.00 | 0.1M |
| 2025-08-13 | 6,927.00 | 7,012.00 | 6,792.00 | 6,889.00 | 0.0M |
| 2025-08-12 | 6,918.00 | 6,983.00 | 6,835.00 | 6,927.00 | 0.0M |
| 2025-08-11 | 6,687.00 | 6,978.00 | 6,571.00 | 6,910.00 | 0.1M |
| 2025-08-08 | 6,378.00 | 6,775.00 | 6,366.00 | 6,703.00 | 0.0M |
| 2025-08-07 | 6,209.00 | 6,406.00 | 6,115.00 | 6,368.00 | 0.0M |
| 2025-08-06 | 5,848.00 | 6,349.00 | 5,824.00 | 6,217.00 | 0.1M |
| 2025-08-05 | 5,815.00 | 5,955.00 | 5,792.00 | 5,851.00 | 0.0M |
| 2025-08-04 | 5,867.00 | 5,874.00 | 5,777.00 | 5,814.00 | 0.0M |
| 2025-08-01 | 5,825.00 | 5,870.00 | 5,794.00 | 5,861.00 | 0.0M |
| 2025-07-31 | 5,844.00 | 5,914.00 | 5,812.00 | 5,827.00 | 0.0M |
| 2025-07-30 | 5,863.00 | 5,872.00 | 5,789.00 | 5,853.00 | 0.0M |
| 2025-07-29 | 5,919.00 | 5,922.00 | 5,811.00 | 5,858.00 | 0.0M |
| 2025-07-28 | 5,815.00 | 5,953.00 | 5,768.00 | 5,894.00 | 0.0M |
| 2025-07-25 | 6,024.00 | 6,040.00 | 5,726.00 | 5,806.00 | 0.1M |
| 2025-07-24 | 6,072.00 | 6,114.00 | 6,006.00 | 6,018.00 | 0.0M |
| 2025-07-23 | 6,125.00 | 6,126.00 | 6,044.00 | 6,081.00 | 0.0M |
| 2025-07-22 | 6,040.00 | 6,152.00 | 6,032.00 | 6,119.00 | 0.0M |
| 2025-07-21 | 6,165.00 | 6,180.00 | 6,029.00 | 6,034.00 | 0.0M |
| 2025-07-18 | 6,212.00 | 6,295.00 | 6,116.00 | 6,166.00 | 0.0M |
| 2025-07-17 | 5,926.00 | 6,219.00 | 5,856.00 | 6,214.00 | 0.0M |
| 2025-07-16 | 5,798.00 | 6,016.00 | 5,754.00 | 5,932.00 | 0.0M |
| 2025-07-15 | 5,785.00 | 5,837.00 | 5,782.00 | 5,787.00 | 0.0M |
| 2025-07-14 | 5,808.00 | 5,946.00 | 5,724.00 | 5,787.00 | 0.0M |
| 2025-07-11 | 5,765.00 | 5,823.00 | 5,513.00 | 5,772.00 | 0.0M |
| 2025-07-10 | 5,944.00 | 6,000.00 | 5,749.00 | 5,796.00 | 0.0M |
| 2025-07-09 | 5,968.00 | 6,063.00 | 5,865.00 | 5,944.00 | 0.0M |
| 2025-07-08 | 6,123.00 | 6,123.00 | 5,957.00 | 5,979.00 | 0.0M |
| 2025-07-07 | 6,103.00 | 6,158.00 | 6,060.00 | 6,124.00 | 0.0M |
| 2025-07-04 | 6,257.00 | 6,260.00 | 6,095.00 | 6,100.00 | 0.0M |
| 2025-07-03 | 6,371.00 | 6,373.00 | 6,193.00 | 6,259.00 | 0.0M |
| 2025-07-02 | 6,350.00 | 6,480.00 | 6,344.00 | 6,370.00 | 0.0M |
| 2025-07-01 | 6,393.00 | 6,411.00 | 6,292.00 | 6,339.00 | 0.0M |
| 2025-06-30 | 6,524.00 | 6,525.00 | 6,328.00 | 6,383.00 | 0.0M |
| 2025-06-27 | 6,425.00 | 6,525.00 | 6,401.00 | 6,514.00 | 0.0M |
| 2025-06-26 | 6,337.00 | 6,455.00 | 6,304.00 | 6,437.00 | 0.0M |
| 2025-06-25 | 6,352.00 | 6,386.00 | 6,311.00 | 6,332.00 | 0.0M |
| 2025-06-24 | 6,310.00 | 6,420.00 | 6,291.00 | 6,345.00 | 0.0M |
| 2025-06-23 | 6,144.00 | 6,331.00 | 6,080.00 | 6,307.00 | 0.0M |
| 2025-06-20 | 6,260.00 | 6,294.00 | 6,112.00 | 6,144.00 | 0.0M |
| 2025-06-19 | 6,383.00 | 6,416.00 | 6,258.00 | 6,260.00 | 0.0M |
| 2025-06-18 | 6,441.00 | 6,466.00 | 6,356.00 | 6,391.00 | 0.0M |
| 2025-06-17 | 6,482.00 | 6,574.00 | 6,371.00 | 6,501.00 | 0.0M |
| 2025-06-16 | 6,378.00 | 6,505.00 | 6,350.00 | 6,480.00 | 0.0M |
| 2025-06-13 | 6,530.00 | 6,598.00 | 6,359.00 | 6,380.00 | 0.0M |
| 2025-06-11 | 6,644.00 | 6,644.00 | 6,508.00 | 6,525.00 | 0.0M |
| 2025-06-10 | 6,589.00 | 6,750.00 | 6,543.00 | 6,651.00 | 0.0M |
| 2025-06-09 | 6,507.00 | 6,654.00 | 6,507.00 | 6,596.00 | 0.0M |
| 2025-06-06 | 6,600.00 | 6,642.00 | 6,480.00 | 6,504.00 | 0.0M |
| 2025-06-05 | 6,687.00 | 6,797.00 | 6,597.00 | 6,613.00 | 0.0M |
| 2025-06-04 | 6,692.00 | 6,730.00 | 6,640.00 | 6,698.00 | 0.0M |
| 2025-06-03 | 6,816.00 | 6,841.00 | 6,635.00 | 6,675.00 | 0.0M |
| 2025-06-02 | 6,848.00 | 6,876.00 | 6,714.00 | 6,818.00 | 0.0M |
| 2025-05-30 | 6,943.00 | 6,955.00 | 6,657.00 | 6,850.00 | 0.0M |
| 2025-05-29 | 6,800.00 | 6,975.00 | 6,691.00 | 6,936.00 | 0.0M |
| 2025-05-28 | 6,764.00 | 6,900.00 | 6,739.00 | 6,811.00 | 0.0M |
| 2025-05-27 | 6,706.00 | 6,817.00 | 6,574.00 | 6,760.00 | 0.0M |
| 2025-05-26 | 6,576.00 | 6,638.00 | 6,420.00 | 6,612.00 | 0.0M |
| 2025-05-23 | 6,800.00 | 6,824.00 | 6,557.00 | 6,579.00 | 0.0M |
| 2025-05-22 | 6,860.00 | 6,936.00 | 6,796.00 | 6,809.00 | 0.0M |
| 2025-05-21 | 6,940.00 | 6,956.00 | 6,756.00 | 6,883.00 | 0.0M |
| 2025-05-20 | 6,982.00 | 7,068.00 | 6,893.00 | 6,938.00 | 0.0M |
| 2025-05-19 | 7,130.00 | 7,190.00 | 6,959.00 | 6,985.00 | 0.0M |
| 2025-05-16 | 7,006.00 | 7,222.00 | 7,000.00 | 7,129.00 | 0.0M |
| 2025-05-15 | 7,082.00 | 7,136.00 | 6,843.00 | 7,016.00 | 0.0M |
| 2025-05-14 | 7,202.00 | 7,202.00 | 6,987.00 | 7,083.00 | 0.0M |
| 2025-05-13 | 7,315.00 | 7,324.00 | 7,111.00 | 7,204.00 | 0.0M |
| 2025-05-12 | 7,352.00 | 7,378.00 | 7,241.00 | 7,314.00 | 0.0M |
| 2025-05-08 | 7,152.00 | 7,603.00 | 7,109.00 | 7,343.00 | 0.0M |
| 2025-05-07 | 7,127.00 | 7,215.00 | 7,101.00 | 7,156.00 | 0.0M |
| 2025-05-06 | 7,039.00 | 7,181.00 | 7,015.00 | 7,101.00 | 0.0M |
| 2025-05-05 | 6,888.00 | 7,117.00 | 6,837.00 | 7,050.00 | 0.0M |
| 2025-05-02 | 6,865.00 | 6,968.00 | 6,758.00 | 6,855.00 | 0.0M |
| 2025-04-30 | 7,322.00 | 7,351.00 | 6,857.00 | 6,873.00 | 0.0M |
| 2025-04-29 | 7,338.00 | 7,430.00 | 7,070.00 | 7,325.00 | 0.0M |
| 2025-04-28 | 7,659.00 | 7,661.00 | 7,302.00 | 7,326.00 | 0.0M |
| 2025-04-25 | 7,645.00 | 7,735.00 | 7,481.00 | 7,656.00 | 0.0M |
| 2025-04-24 | 7,487.00 | 7,717.00 | 7,422.00 | 7,624.00 | 0.0M |
| 2025-04-23 | 7,523.00 | 7,643.00 | 7,441.00 | 7,478.00 | 0.0M |
| 2025-04-22 | 7,529.00 | 7,780.00 | 7,322.00 | 7,522.00 | 0.0M |
| 2025-04-21 | 7,513.00 | 7,561.00 | 7,424.00 | 7,521.00 | 0.0M |
| 2025-04-18 | 7,298.00 | 7,527.00 | 7,259.00 | 7,480.00 | 0.0M |
| 2025-04-17 | 7,215.00 | 7,386.00 | 7,134.00 | 7,289.00 | 0.0M |