6,755.75
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 | 6,726.50 | 6,765.50 | 6,712.00 | 6,755.75 | 0.0M |
| 2025-09-25 | 6,754.75 | 6,763.75 | 6,684.25 | 6,719.00 | 0.0M |
| 2025-09-24 | 6,772.00 | 6,787.00 | 6,736.75 | 6,750.75 | 0.0M |
| 2025-09-23 | 6,803.00 | 6,814.75 | 6,760.75 | 6,773.75 | 0.0M |
| 2025-09-22 | 6,790.00 | 6,815.00 | 6,753.00 | 6,811.25 | 0.0M |
| 2025-09-21 | 6,773.00 | 6,805.00 | 6,771.25 | 6,773.00 | 0.0M |
| 2025-09-19 | 6,699.00 | 6,731.50 | 6,679.50 | 6,722.50 | 0.8M |
| 2025-09-18 | 6,665.75 | 6,719.75 | 6,664.00 | 6,693.50 | 1.1M |
| 2025-09-17 | 6,669.75 | 6,686.75 | 6,611.00 | 6,658.75 | 1.1M |
| 2025-09-16 | 6,674.50 | 6,697.00 | 6,661.50 | 6,667.50 | 0.7M |
| 2025-09-15 | 6,645.25 | 6,681.25 | 6,641.50 | 6,679.25 | 0.6M |
| 2025-09-14 | 6,645.00 | 6,649.25 | 6,642.50 | 6,645.00 | 0.0M |
| 2025-09-12 | 6,649.50 | 6,662.50 | 6,631.25 | 6,645.00 | 0.0M |
| 2025-09-11 | 6,590.50 | 6,654.50 | 6,590.50 | 6,647.50 | 0.0M |
| 2025-09-10 | 6,588.00 | 6,619.50 | 6,577.25 | 6,594.50 | 0.0M |
| 2025-09-09 | 6,563.25 | 6,591.25 | 6,544.00 | 6,576.50 | 0.0M |
| 2025-09-08 | 6,540.25 | 6,571.00 | 6,533.00 | 6,560.50 | 0.0M |
| 2025-09-05 | 6,560.50 | 6,597.25 | 6,506.50 | 6,544.50 | 0.0M |
| 2025-09-04 | 6,510.00 | 6,573.00 | 6,506.00 | 6,566.75 | 0.0M |
| 2025-09-03 | 6,503.00 | 6,519.75 | 6,481.25 | 6,512.75 | 0.0M |
| 2025-09-02 | 6,535.00 | 6,547.50 | 6,426.50 | 6,480.75 | 0.0M |
| 2025-09-01 | 6,525.50 | 6,547.50 | 6,516.25 | 6,525.50 | 0.0M |
| 2025-08-29 | 6,576.75 | 6,583.75 | 6,511.25 | 6,528.50 | 0.0M |
| 2025-08-28 | 6,536.50 | 6,579.75 | 6,528.00 | 6,574.00 | 0.0M |
| 2025-08-27 | 6,543.00 | 6,563.00 | 6,515.50 | 6,552.00 | 0.0M |
| 2025-08-26 | 6,520.75 | 6,544.75 | 6,487.00 | 6,538.50 | 0.0M |
| 2025-08-25 | 6,547.50 | 6,549.75 | 6,509.25 | 6,511.25 | 0.0M |
| 2025-08-22 | 6,444.75 | 6,551.00 | 6,420.00 | 6,539.00 | 0.0M |
| 2025-08-21 | 6,470.50 | 6,474.25 | 6,426.75 | 6,443.50 | 0.0M |
| 2025-08-20 | 6,486.75 | 6,489.75 | 6,415.75 | 6,468.25 | 0.0M |
| 2025-08-19 | 6,526.00 | 6,532.00 | 6,475.00 | 6,487.25 | 0.0M |
| 2025-08-18 | 6,527.50 | 6,539.25 | 6,513.00 | 6,524.50 | 0.0M |
| 2025-08-15 | 6,541.50 | 6,563.25 | 6,516.75 | 6,526.50 | 0.0M |
| 2025-08-14 | 6,537.75 | 6,550.25 | 6,507.25 | 6,545.50 | 0.0M |
| 2025-08-13 | 6,520.25 | 6,556.25 | 6,515.50 | 6,543.00 | 0.0M |
| 2025-08-12 | 6,445.25 | 6,524.75 | 6,445.25 | 6,523.00 | 0.0M |
| 2025-08-11 | 6,478.00 | 6,486.00 | 6,442.50 | 6,454.25 | 0.0M |
| 2025-08-08 | 6,428.00 | 6,481.50 | 6,423.25 | 6,468.00 | 0.0M |
| 2025-08-07 | 6,427.75 | 6,481.00 | 6,389.00 | 6,420.25 | 0.0M |
| 2025-08-06 | 6,373.00 | 6,433.00 | 6,368.00 | 6,425.00 | 0.0M |
| 2025-08-05 | 6,425.00 | 6,431.50 | 6,369.50 | 6,378.50 | 0.0M |
| 2025-08-04 | 6,314.50 | 6,424.00 | 6,303.50 | 6,409.50 | 0.0M |
| 2025-08-01 | 6,428.25 | 6,428.50 | 6,292.75 | 6,317.00 | 0.0M |
| 2025-07-31 | 6,490.00 | 6,525.75 | 6,414.75 | 6,431.00 | 0.0M |
| 2025-07-30 | 6,456.25 | 6,491.25 | 6,422.25 | 6,452.75 | 0.0M |
| 2025-07-29 | 6,482.00 | 6,496.75 | 6,452.00 | 6,461.50 | 0.0M |
| 2025-07-28 | 6,501.25 | 6,525.25 | 6,465.00 | 6,478.75 | 0.0M |
| 2025-07-25 | 6,465.75 | 6,488.00 | 6,458.00 | 6,481.00 | 0.0M |
| 2025-07-24 | 6,459.00 | 6,473.75 | 6,447.00 | 6,457.50 | 0.0M |
| 2025-07-23 | 6,403.25 | 6,463.00 | 6,399.00 | 6,451.75 | 0.0M |
| 2025-07-22 | 6,401.00 | 6,410.00 | 6,372.75 | 6,401.50 | 0.0M |
| 2025-07-21 | 6,390.50 | 6,428.50 | 6,384.50 | 6,399.50 | 0.0M |
| 2025-07-18 | 6,393.75 | 6,411.50 | 6,377.00 | 6,389.25 | 0.0M |
| 2025-07-17 | 6,353.25 | 6,400.00 | 6,343.00 | 6,395.25 | 0.0M |
| 2025-07-16 | 6,331.25 | 6,363.00 | 6,295.25 | 6,357.50 | 0.0M |
| 2025-07-15 | 6,359.25 | 6,396.75 | 6,326.75 | 6,338.50 | 0.0M |
| 2025-07-14 | 6,328.50 | 6,368.50 | 6,312.75 | 6,365.00 | 0.0M |
| 2025-07-11 | 6,377.00 | 6,381.50 | 6,329.75 | 6,353.75 | 0.0M |
| 2025-07-10 | 6,361.00 | 6,389.00 | 6,341.50 | 6,378.00 | 0.0M |
| 2025-07-09 | 6,326.25 | 6,368.50 | 6,313.75 | 6,360.75 | 0.0M |
| 2025-07-08 | 6,319.00 | 6,341.50 | 6,308.25 | 6,325.50 | 0.0M |
| 2025-07-07 | 6,349.00 | 6,368.50 | 6,300.00 | 6,329.25 | 0.0M |
| 2025-07-04 | 6,368.25 | 6,368.50 | 6,332.00 | 6,338.00 | 0.0M |
| 2025-07-03 | 6,328.50 | 6,385.50 | 6,322.00 | 6,378.00 | 0.0M |
| 2025-07-02 | 6,297.00 | 6,330.00 | 6,288.00 | 6,326.50 | 0.0M |
| 2025-07-01 | 6,299.75 | 6,311.75 | 6,279.00 | 6,300.00 | 0.0M |
| 2025-06-30 | 6,277.00 | 6,316.50 | 6,276.00 | 6,305.25 | 0.0M |
| 2025-06-27 | 6,248.00 | 6,292.00 | 6,234.00 | 6,275.25 | 0.0M |
| 2025-06-26 | 6,196.75 | 6,250.00 | 6,193.50 | 6,245.75 | 0.0M |
| 2025-06-25 | 6,192.25 | 6,210.50 | 6,182.00 | 6,197.75 | 0.0M |
| 2025-06-24 | 6,126.75 | 6,206.00 | 6,126.75 | 6,197.25 | 0.0M |
| 2025-06-23 | 6,014.75 | 6,130.75 | 6,010.00 | 6,127.00 | 0.0M |
| 2025-06-20 | 6,037.00 | 6,071.00 | 5,968.00 | 6,018.00 | 1.4M |
| 2025-06-19 | 6,017.25 | 6,034.25 | 5,971.25 | 6,017.25 | 0.3M |
| 2025-06-18 | 6,035.50 | 6,073.75 | 6,017.50 | 6,034.25 | 1.0M |
| 2025-06-17 | 6,092.75 | 6,094.00 | 6,030.00 | 6,038.50 | 1.0M |
| 2025-06-16 | 6,002.25 | 6,108.50 | 5,996.00 | 6,089.75 | 0.7M |
| 2025-06-13 | 6,097.00 | 6,097.00 | 5,978.75 | 6,031.50 | 0.2M |
| 2025-06-12 | 6,080.00 | 6,104.75 | 6,040.75 | 6,103.00 | 0.0M |
| 2025-06-11 | 6,094.25 | 6,129.00 | 6,059.50 | 6,082.25 | 0.0M |
| 2025-06-10 | 6,067.25 | 6,103.00 | 6,045.00 | 6,098.75 | 0.0M |
| 2025-06-09 | 6,064.75 | 6,081.75 | 6,046.50 | 6,064.00 | 0.0M |
| 2025-06-06 | 5,992.50 | 6,078.75 | 5,985.00 | 6,060.50 | 0.0M |
| 2025-06-05 | 6,034.50 | 6,070.00 | 5,982.00 | 5,999.25 | 0.0M |
| 2025-06-04 | 6,034.75 | 6,052.50 | 6,027.75 | 6,034.75 | 0.0M |
| 2025-06-03 | 6,000.00 | 6,046.00 | 5,962.00 | 6,035.25 | 0.0M |
| 2025-06-02 | 5,956.00 | 6,008.75 | 5,921.75 | 6,000.50 | 0.0M |
| 2025-05-30 | 5,971.00 | 5,986.00 | 5,907.00 | 5,969.25 | 0.0M |
| 2025-05-29 | 5,974.00 | 6,063.00 | 5,938.00 | 5,976.50 | 0.0M |
| 2025-05-28 | 5,991.75 | 6,005.25 | 5,944.00 | 5,956.50 | 0.0M |
| 2025-05-27 | 5,872.25 | 5,995.25 | 5,866.50 | 5,988.00 | 0.0M |
| 2025-05-26 | 5,932.50 | 5,948.75 | 5,915.25 | 5,932.50 | 0.0M |
| 2025-05-23 | 5,922.75 | 5,925.00 | 5,808.00 | 5,869.00 | 0.0M |
| 2025-05-22 | 5,911.00 | 5,948.00 | 5,881.00 | 5,909.50 | 0.0M |
| 2025-05-21 | 6,007.00 | 6,012.00 | 5,901.00 | 5,914.25 | 0.0M |
| 2025-05-20 | 6,029.00 | 6,045.75 | 5,981.00 | 6,014.00 | 0.0M |
| 2025-05-19 | 5,988.00 | 6,041.75 | 5,947.75 | 6,037.00 | 0.0M |
| 2025-05-16 | 5,988.75 | 6,031.75 | 5,978.00 | 6,030.25 | 0.0M |
| 2025-05-15 | 5,950.75 | 5,997.50 | 5,918.00 | 5,986.75 | 0.0M |
| 2025-05-14 | 5,953.25 | 5,977.25 | 5,943.75 | 5,961.25 | 0.0M |
| 2025-05-13 | 5,917.00 | 5,980.00 | 5,888.00 | 5,956.75 | 0.0M |
| 2025-05-12 | 5,777.75 | 5,927.00 | 5,777.75 | 5,916.25 | 0.0M |
| 2025-05-09 | 5,741.50 | 5,764.00 | 5,711.25 | 5,726.25 | 0.0M |
| 2025-05-08 | 5,690.25 | 5,789.50 | 5,684.00 | 5,732.75 | 0.0M |
| 2025-05-07 | 5,662.00 | 5,737.50 | 5,642.00 | 5,699.75 | 0.0M |
| 2025-05-06 | 5,718.25 | 5,721.50 | 5,651.00 | 5,672.75 | 0.0M |
| 2025-05-05 | 5,759.25 | 5,759.25 | 5,702.75 | 5,719.75 | 0.0M |
| 2025-05-02 | 5,652.75 | 5,773.25 | 5,645.25 | 5,757.00 | 0.0M |
| 2025-05-01 | 5,668.75 | 5,727.50 | 5,646.75 | 5,669.25 | 0.0M |
| 2025-04-30 | 5,624.00 | 5,675.00 | 5,499.00 | 5,632.25 | 0.0M |
| 2025-04-29 | 5,588.25 | 5,643.00 | 5,567.25 | 5,629.50 | 0.0M |
| 2025-04-28 | 5,586.00 | 5,625.00 | 5,538.25 | 5,598.75 | 0.0M |
| 2025-04-25 | 5,570.75 | 5,609.75 | 5,526.00 | 5,595.50 | 0.0M |
| 2025-04-24 | 5,448.00 | 5,589.75 | 5,400.00 | 5,556.75 | 0.0M |
| 2025-04-23 | 5,400.00 | 5,544.00 | 5,400.00 | 5,446.00 | 0.0M |
| 2025-04-22 | 5,221.50 | 5,381.50 | 5,210.50 | 5,357.75 | 0.0M |
| 2025-04-21 | 5,326.75 | 5,350.00 | 5,169.50 | 5,226.25 | 0.0M |
| 2025-04-17 | 5,345.75 | 5,414.00 | 5,328.75 | 5,356.50 | 0.0M |
| 2025-04-16 | 5,445.00 | 5,469.75 | 5,295.00 | 5,349.00 | 0.0M |
| 2025-04-15 | 5,472.75 | 5,529.00 | 5,458.00 | 5,472.75 | 0.0M |
| 2025-04-14 | 5,468.75 | 5,541.75 | 5,436.00 | 5,485.50 | 0.0M |
| 2025-04-11 | 5,335.75 | 5,462.00 | 5,250.25 | 5,435.25 | 0.0M |
| 2025-04-10 | 5,551.75 | 5,571.50 | 5,188.00 | 5,344.75 | 0.0M |
| 2025-04-09 | 5,035.75 | 5,564.00 | 4,910.00 | 5,536.00 | 0.0M |
| 2025-04-08 | 5,167.75 | 5,343.00 | 4,980.00 | 5,058.00 | 0.0M |
| 2025-04-07 | 5,050.00 | 5,326.25 | 4,876.75 | 5,137.00 | 0.0M |
| 2025-04-04 | 5,465.00 | 5,478.00 | 5,111.25 | 5,149.25 | 0.0M |
| 2025-04-03 | 5,628.00 | 5,628.00 | 5,459.00 | 5,476.50 | 0.0M |
| 2025-04-02 | 5,722.75 | 5,823.00 | 5,614.00 | 5,760.50 | 0.0M |
| 2025-04-01 | 5,688.75 | 5,741.00 | 5,647.50 | 5,721.75 | 0.0M |
| 2025-03-31 | 5,639.00 | 5,719.25 | 5,580.00 | 5,700.50 | 0.0M |
| 2025-03-28 | 5,790.00 | 5,797.00 | 5,650.00 | 5,670.00 | 0.0M |
| 2025-03-27 | 5,800.00 | 5,829.50 | 5,770.00 | 5,789.00 | 0.0M |
| 2025-03-26 | 5,880.25 | 5,886.00 | 5,793.00 | 5,808.75 | 0.0M |
| 2025-03-25 | 5,865.50 | 5,887.75 | 5,853.00 | 5,877.00 | 0.0M |
| 2025-03-24 | 5,780.00 | 5,875.25 | 5,780.00 | 5,866.00 | 0.0M |
| 2025-03-21 | 5,715.75 | 5,723.75 | 5,651.25 | 5,718.25 | 1.3M |
| 2025-03-20 | 5,733.25 | 5,765.25 | 5,682.50 | 5,712.75 | 1.4M |
| 2025-03-19 | 5,669.75 | 5,770.50 | 5,657.50 | 5,729.75 | 1.3M |
| 2025-03-18 | 5,732.00 | 5,738.00 | 5,651.00 | 5,669.25 | 1.2M |
| 2025-03-17 | 5,679.75 | 5,759.75 | 5,651.25 | 5,732.25 | 1.1M |
| 2025-03-14 | 5,588.00 | 5,701.00 | 5,588.00 | 5,692.25 | 0.1M |
| 2025-03-13 | 5,650.00 | 5,675.00 | 5,559.25 | 5,578.25 | 0.1M |
| 2025-03-12 | 5,630.00 | 5,727.50 | 5,601.50 | 5,656.50 | 0.1M |
| 2025-03-11 | 5,678.00 | 5,703.00 | 5,584.50 | 5,628.00 | 0.1M |
| 2025-03-10 | 5,815.00 | 5,815.00 | 5,621.75 | 5,671.75 | 0.0M |
| 2025-03-07 | 5,810.00 | 5,844.50 | 5,725.25 | 5,829.75 | 0.0M |
| 2025-03-06 | 5,900.00 | 5,907.50 | 5,772.50 | 5,799.25 | 0.0M |
| 2025-03-05 | 5,881.75 | 5,924.00 | 5,804.75 | 5,905.75 | 0.0M |
| 2025-03-04 | 5,929.75 | 5,939.75 | 5,797.50 | 5,843.25 | 0.0M |
| 2025-03-03 | 6,016.50 | 6,056.25 | 5,877.00 | 5,915.50 | 0.0M |
| 2025-02-28 | 5,943.25 | 6,026.50 | 5,903.25 | 6,019.50 | 0.0M |
| 2025-02-27 | 6,041.75 | 6,071.00 | 5,928.75 | 5,932.00 | 0.0M |
| 2025-02-26 | 6,038.25 | 6,080.75 | 6,002.25 | 6,027.25 | 0.0M |
| 2025-02-25 | 6,061.25 | 6,072.50 | 5,980.00 | 6,026.50 | 0.0M |
| 2025-02-24 | 6,087.25 | 6,124.50 | 6,051.00 | 6,057.50 | 0.0M |
| 2025-02-21 | 6,193.75 | 6,200.50 | 6,081.75 | 6,086.00 | 0.0M |
| 2025-02-20 | 6,215.50 | 6,216.75 | 6,161.50 | 6,194.75 | 0.0M |
| 2025-02-19 | 6,206.00 | 6,225.00 | 6,187.00 | 6,221.75 | 0.0M |
| 2025-02-18 | 6,193.75 | 6,216.50 | 6,177.00 | 6,205.50 | 0.0M |
| 2025-02-14 | 6,192.00 | 6,205.50 | 6,180.50 | 6,190.50 | 0.0M |
| 2025-02-13 | 6,138.00 | 6,196.50 | 6,112.25 | 6,194.00 | 0.0M |
| 2025-02-12 | 6,149.25 | 6,154.75 | 6,079.00 | 6,130.75 | 0.0M |
| 2025-02-11 | 6,142.25 | 6,156.50 | 6,116.75 | 6,150.25 | 0.0M |
| 2025-02-10 | 6,075.50 | 6,153.50 | 6,072.25 | 6,146.75 | 0.0M |
| 2025-02-07 | 6,147.50 | 6,181.25 | 6,099.00 | 6,107.25 | 0.0M |
| 2025-02-06 | 6,145.00 | 6,166.75 | 6,128.75 | 6,164.25 | 0.0M |
| 2025-02-05 | 6,100.00 | 6,150.00 | 6,079.25 | 6,144.75 | 0.0M |
| 2025-02-04 | 6,125.00 | 6,126.25 | 6,044.25 | 6,120.75 | 0.0M |
| 2025-02-03 | 6,059.25 | 6,119.75 | 5,991.50 | 6,079.25 | 0.0M |
| 2025-01-31 | 6,154.75 | 6,206.50 | 6,115.50 | 6,125.00 | 0.0M |
| 2025-01-30 | 6,129.25 | 6,174.25 | 6,113.75 | 6,157.25 | 0.0M |
| 2025-01-29 | 6,143.50 | 6,166.75 | 6,099.25 | 6,125.00 | 0.0M |
| 2025-01-28 | 6,115.00 | 6,162.50 | 6,082.75 | 6,154.25 | 0.0M |
| 2025-01-27 | 6,162.00 | 6,163.00 | 6,005.00 | 6,103.50 | 0.0M |
| 2025-01-24 | 6,208.50 | 6,225.00 | 6,181.50 | 6,191.50 | 0.0M |
| 2025-01-23 | 6,177.75 | 6,213.50 | 6,159.75 | 6,210.50 | 0.0M |
| 2025-01-22 | 6,151.50 | 6,193.25 | 6,144.25 | 6,178.75 | 0.0M |
| 2025-01-21 | 6,090.75 | 6,152.50 | 6,054.25 | 6,141.75 | 0.0M |
| 2025-01-17 | 6,026.00 | 6,108.50 | 6,024.75 | 6,090.50 | 0.0M |
| 2025-01-16 | 6,045.50 | 6,073.50 | 6,018.00 | 6,031.50 | 0.0M |
| 2025-01-15 | 5,943.75 | 6,056.50 | 5,936.00 | 6,045.00 | 0.0M |
| 2025-01-14 | 5,942.00 | 5,974.75 | 5,898.00 | 5,937.75 | 0.0M |
| 2025-01-13 | 5,925.00 | 5,938.50 | 5,864.00 | 5,929.75 | 0.0M |
| 2025-01-10 | 6,000.00 | 6,013.00 | 5,900.25 | 5,921.25 | 0.0M |
| 2025-01-09 | 6,010.25 | 6,011.00 | 5,985.00 | 5,998.25 | 0.0M |
| 2025-01-08 | 6,011.00 | 6,031.25 | 5,975.00 | 6,014.50 | 0.0M |
| 2025-01-07 | 6,085.00 | 6,101.50 | 5,991.00 | 6,010.00 | 0.0M |
| 2025-01-06 | 6,045.25 | 6,124.50 | 6,038.00 | 6,077.00 | 0.0M |
| 2025-01-03 | 5,978.00 | 6,052.00 | 5,968.00 | 6,045.25 | 0.0M |
| 2025-01-02 | 6,003.75 | 6,051.00 | 5,930.00 | 5,971.75 | 0.0M |