6,030.00
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 | 6,212.00 | 6,215.00 | 6,020.00 | 6,030.00 | 0.2M |
| 2025-09-26 | 6,166.00 | 6,266.00 | 6,160.00 | 6,208.00 | 0.2M |
| 2025-09-25 | 6,209.00 | 6,229.00 | 6,170.00 | 6,229.00 | 0.2M |
| 2025-09-24 | 6,237.00 | 6,279.00 | 6,156.00 | 6,210.00 | 0.2M |
| 2025-09-22 | 6,283.00 | 6,314.00 | 6,233.00 | 6,234.00 | 0.2M |
| 2025-09-19 | 6,395.00 | 6,445.00 | 6,312.00 | 6,317.00 | 0.6M |
| 2025-09-18 | 6,401.00 | 6,448.00 | 6,357.00 | 6,391.00 | 0.1M |
| 2025-09-17 | 6,399.00 | 6,473.00 | 6,340.00 | 6,380.00 | 0.2M |
| 2025-09-16 | 6,425.00 | 6,473.00 | 6,393.00 | 6,417.00 | 0.2M |
| 2025-09-12 | 6,400.00 | 6,457.00 | 6,337.00 | 6,425.00 | 0.3M |
| 2025-09-11 | 6,354.00 | 6,425.00 | 6,313.00 | 6,355.00 | 0.2M |
| 2025-09-10 | 6,320.00 | 6,435.00 | 6,320.00 | 6,417.00 | 0.2M |
| 2025-09-09 | 6,346.00 | 6,404.00 | 6,309.00 | 6,320.00 | 0.2M |
| 2025-09-08 | 6,300.00 | 6,360.00 | 6,289.00 | 6,344.00 | 0.2M |
| 2025-09-05 | 6,222.00 | 6,282.00 | 6,172.00 | 6,241.00 | 0.2M |
| 2025-09-04 | 6,243.00 | 6,292.00 | 6,207.00 | 6,244.00 | 0.2M |
| 2025-09-03 | 6,183.00 | 6,242.00 | 6,163.00 | 6,242.00 | 0.2M |
| 2025-09-02 | 6,242.00 | 6,288.00 | 6,204.00 | 6,221.00 | 0.2M |
| 2025-09-01 | 6,265.00 | 6,338.00 | 6,205.00 | 6,242.00 | 0.2M |
| 2025-08-29 | 6,321.00 | 6,395.00 | 6,321.00 | 6,365.00 | 0.2M |
| 2025-08-28 | 6,343.00 | 6,366.00 | 6,295.00 | 6,349.00 | 0.2M |
| 2025-08-27 | 6,266.00 | 6,390.00 | 6,266.00 | 6,337.00 | 0.3M |
| 2025-08-26 | 6,409.00 | 6,409.00 | 6,242.00 | 6,252.00 | 0.3M |
| 2025-08-25 | 6,427.00 | 6,427.00 | 6,368.00 | 6,409.00 | 0.2M |
| 2025-08-22 | 6,377.00 | 6,445.00 | 6,303.00 | 6,438.00 | 0.2M |
| 2025-08-21 | 6,445.00 | 6,469.00 | 6,342.00 | 6,360.00 | 0.2M |
| 2025-08-20 | 6,501.00 | 6,510.00 | 6,407.00 | 6,445.00 | 0.2M |
| 2025-08-19 | 6,480.00 | 6,511.00 | 6,426.00 | 6,504.00 | 0.2M |
| 2025-08-18 | 6,386.00 | 6,495.00 | 6,363.00 | 6,485.00 | 0.3M |
| 2025-08-15 | 6,470.00 | 6,495.00 | 6,356.00 | 6,379.00 | 0.2M |
| 2025-08-14 | 6,511.00 | 6,520.00 | 6,426.00 | 6,439.00 | 0.3M |
| 2025-08-13 | 6,496.00 | 6,594.00 | 6,474.00 | 6,540.00 | 0.2M |
| 2025-08-12 | 6,437.00 | 6,567.00 | 6,422.00 | 6,525.00 | 0.3M |
| 2025-08-08 | 6,486.00 | 6,541.00 | 6,441.00 | 6,466.00 | 0.2M |
| 2025-08-07 | 6,460.00 | 6,560.00 | 6,455.00 | 6,475.00 | 0.2M |
| 2025-08-06 | 6,351.00 | 6,471.00 | 6,330.00 | 6,423.00 | 0.3M |
| 2025-08-05 | 6,305.00 | 6,390.00 | 6,239.00 | 6,381.00 | 0.3M |
| 2025-08-04 | 6,260.00 | 6,368.00 | 6,260.00 | 6,332.00 | 0.4M |
| 2025-08-01 | 5,940.00 | 6,331.00 | 5,940.00 | 6,322.00 | 0.7M |
| 2025-07-31 | 6,005.00 | 6,150.00 | 5,989.00 | 6,093.00 | 0.4M |
| 2025-07-30 | 5,900.00 | 6,057.00 | 5,900.00 | 6,040.00 | 0.4M |
| 2025-07-29 | 5,785.00 | 5,903.00 | 5,735.00 | 5,900.00 | 0.3M |
| 2025-07-28 | 5,942.00 | 5,942.00 | 5,809.00 | 5,809.00 | 0.3M |
| 2025-07-25 | 5,941.00 | 6,005.00 | 5,915.00 | 5,995.00 | 0.3M |
| 2025-07-24 | 5,857.00 | 5,942.00 | 5,833.00 | 5,941.00 | 0.3M |
| 2025-07-23 | 5,889.00 | 5,902.00 | 5,767.00 | 5,841.00 | 0.3M |
| 2025-07-22 | 5,880.00 | 5,957.00 | 5,876.00 | 5,889.00 | 0.2M |
| 2025-07-18 | 5,957.00 | 5,970.00 | 5,935.00 | 5,935.00 | 0.2M |
| 2025-07-17 | 5,916.00 | 5,975.00 | 5,902.00 | 5,958.00 | 0.2M |
| 2025-07-16 | 5,875.00 | 5,910.00 | 5,840.00 | 5,877.00 | 0.2M |
| 2025-07-15 | 5,883.00 | 5,892.00 | 5,821.00 | 5,875.00 | 0.2M |
| 2025-07-14 | 5,840.00 | 5,880.00 | 5,788.00 | 5,866.00 | 0.2M |
| 2025-07-11 | 5,898.00 | 5,966.00 | 5,843.00 | 5,858.00 | 0.3M |
| 2025-07-10 | 5,912.00 | 5,929.00 | 5,855.00 | 5,883.00 | 0.3M |
| 2025-07-09 | 5,984.00 | 5,984.00 | 5,819.00 | 5,912.00 | 0.3M |
| 2025-07-08 | 6,014.00 | 6,043.00 | 5,963.00 | 5,996.00 | 0.3M |
| 2025-07-07 | 5,970.00 | 5,998.00 | 5,960.00 | 5,995.00 | 0.2M |
| 2025-07-04 | 5,943.00 | 5,958.00 | 5,901.00 | 5,938.00 | 0.2M |
| 2025-07-03 | 6,064.00 | 6,089.00 | 5,928.00 | 5,963.00 | 0.4M |
| 2025-07-02 | 6,070.00 | 6,137.00 | 6,005.00 | 6,013.00 | 0.3M |
| 2025-07-01 | 6,026.00 | 6,080.00 | 6,024.00 | 6,039.00 | 0.3M |
| 2025-06-30 | 6,049.00 | 6,080.00 | 6,000.00 | 6,026.00 | 0.3M |
| 2025-06-27 | 5,931.00 | 5,988.00 | 5,919.00 | 5,979.00 | 0.4M |
| 2025-06-26 | 5,925.00 | 5,934.00 | 5,888.00 | 5,931.00 | 0.3M |
| 2025-06-25 | 5,902.00 | 5,922.00 | 5,873.00 | 5,911.00 | 0.3M |
| 2025-06-24 | 6,009.00 | 6,009.00 | 5,934.00 | 5,944.00 | 0.2M |
| 2025-06-23 | 5,961.00 | 5,961.00 | 5,901.00 | 5,959.00 | 0.2M |
| 2025-06-20 | 5,973.00 | 6,021.00 | 5,961.00 | 5,962.00 | 0.4M |
| 2025-06-19 | 6,050.00 | 6,087.00 | 5,994.00 | 6,064.00 | 0.2M |
| 2025-06-18 | 6,038.00 | 6,079.00 | 6,014.00 | 6,042.00 | 0.3M |
| 2025-06-17 | 5,996.00 | 6,073.00 | 5,982.00 | 6,038.00 | 0.2M |
| 2025-06-16 | 6,063.00 | 6,063.00 | 5,986.00 | 6,046.00 | 0.3M |
| 2025-06-13 | 5,991.00 | 6,052.00 | 5,965.00 | 6,000.00 | 0.4M |
| 2025-06-12 | 6,029.00 | 6,073.00 | 6,007.00 | 6,046.00 | 0.3M |
| 2025-06-11 | 5,997.00 | 6,056.00 | 5,935.00 | 5,964.00 | 0.4M |
| 2025-06-10 | 5,901.00 | 5,968.00 | 5,901.00 | 5,935.00 | 0.4M |
| 2025-06-09 | 5,890.00 | 5,932.00 | 5,812.00 | 5,929.00 | 0.3M |
| 2025-06-06 | 5,860.00 | 5,860.00 | 5,790.00 | 5,816.00 | 0.3M |
| 2025-06-05 | 5,731.00 | 5,877.00 | 5,731.00 | 5,838.00 | 0.4M |
| 2025-06-04 | 5,824.00 | 5,832.00 | 5,736.00 | 5,831.00 | 0.3M |
| 2025-06-03 | 5,833.00 | 5,850.00 | 5,785.00 | 5,836.00 | 0.2M |
| 2025-06-02 | 5,701.00 | 5,834.00 | 5,701.00 | 5,833.00 | 0.3M |
| 2025-05-30 | 5,788.00 | 5,836.00 | 5,740.00 | 5,836.00 | 0.5M |
| 2025-05-29 | 5,735.00 | 5,833.00 | 5,721.00 | 5,800.00 | 0.3M |
| 2025-05-28 | 5,798.00 | 5,798.00 | 5,710.00 | 5,735.00 | 0.3M |
| 2025-05-27 | 5,751.00 | 5,769.00 | 5,705.00 | 5,746.00 | 0.3M |
| 2025-05-26 | 5,653.00 | 5,737.00 | 5,649.00 | 5,711.00 | 0.3M |
| 2025-05-23 | 5,613.00 | 5,658.00 | 5,598.00 | 5,628.00 | 0.4M |
| 2025-05-22 | 5,610.00 | 5,641.00 | 5,552.00 | 5,599.00 | 0.4M |
| 2025-05-21 | 5,600.00 | 5,642.00 | 5,488.00 | 5,571.00 | 0.4M |
| 2025-05-20 | 5,565.00 | 5,575.00 | 5,450.00 | 5,463.00 | 0.4M |
| 2025-05-19 | 5,456.00 | 5,500.00 | 5,436.00 | 5,500.00 | 0.3M |
| 2025-05-16 | 5,490.00 | 5,544.00 | 5,448.00 | 5,456.00 | 0.4M |
| 2025-05-15 | 5,388.00 | 5,458.00 | 5,386.00 | 5,442.00 | 0.5M |
| 2025-05-14 | 5,485.00 | 5,536.00 | 5,469.00 | 5,497.00 | 0.4M |
| 2025-05-13 | 5,534.00 | 5,546.00 | 5,449.00 | 5,483.00 | 0.4M |
| 2025-05-12 | 5,555.00 | 5,600.00 | 5,526.00 | 5,562.00 | 0.4M |
| 2025-05-09 | 5,367.00 | 5,575.00 | 5,367.00 | 5,500.00 | 0.5M |
| 2025-05-08 | 5,420.00 | 5,473.00 | 5,348.00 | 5,383.00 | 0.5M |
| 2025-05-07 | 5,458.00 | 5,555.00 | 5,417.00 | 5,420.00 | 0.7M |
| 2025-05-02 | 5,347.00 | 5,450.00 | 5,307.00 | 5,427.00 | 1.4M |
| 2025-05-01 | 5,223.00 | 5,373.00 | 5,202.00 | 5,373.00 | 2.1M |
| 2025-04-30 | 4,686.00 | 4,695.00 | 4,594.00 | 4,673.00 | 0.5M |
| 2025-04-28 | 4,548.00 | 4,665.00 | 4,544.00 | 4,624.00 | 0.3M |
| 2025-04-25 | 4,579.00 | 4,623.00 | 4,530.00 | 4,579.00 | 0.3M |
| 2025-04-24 | 4,653.00 | 4,665.00 | 4,530.00 | 4,550.00 | 0.2M |
| 2025-04-23 | 4,678.00 | 4,687.00 | 4,634.00 | 4,663.00 | 0.3M |
| 2025-04-22 | 4,600.00 | 4,680.00 | 4,595.00 | 4,609.00 | 0.2M |
| 2025-04-21 | 4,571.00 | 4,600.00 | 4,526.00 | 4,578.00 | 0.2M |
| 2025-04-18 | 4,499.00 | 4,571.00 | 4,477.00 | 4,571.00 | 0.1M |
| 2025-04-17 | 4,452.00 | 4,535.00 | 4,447.00 | 4,499.00 | 0.2M |
| 2025-04-16 | 4,433.00 | 4,452.00 | 4,414.00 | 4,433.00 | 0.2M |
| 2025-04-15 | 4,415.00 | 4,458.00 | 4,402.00 | 4,424.00 | 0.2M |
| 2025-04-14 | 4,410.00 | 4,476.00 | 4,403.00 | 4,419.00 | 0.3M |
| 2025-04-11 | 4,314.00 | 4,414.00 | 4,291.00 | 4,413.00 | 0.2M |
| 2025-04-10 | 4,450.00 | 4,536.00 | 4,366.00 | 4,509.00 | 0.3M |
| 2025-04-09 | 4,271.00 | 4,303.00 | 4,154.00 | 4,267.00 | 0.3M |
| 2025-04-08 | 4,231.00 | 4,373.00 | 4,205.00 | 4,288.00 | 0.4M |
| 2025-04-07 | 4,118.00 | 4,300.00 | 4,079.00 | 4,161.00 | 0.4M |
| 2025-04-04 | 4,549.00 | 4,572.00 | 4,401.00 | 4,468.00 | 0.4M |
| 2025-04-03 | 4,525.00 | 4,557.00 | 4,477.00 | 4,557.00 | 0.3M |
| 2025-04-02 | 4,676.00 | 4,679.00 | 4,611.00 | 4,620.00 | 0.3M |
| 2025-04-01 | 4,637.00 | 4,775.00 | 4,637.00 | 4,658.00 | 0.4M |
| 2025-03-31 | 4,630.00 | 4,630.00 | 4,538.00 | 4,583.00 | 0.3M |
| 2025-03-28 | 4,740.00 | 4,757.00 | 4,673.00 | 4,673.00 | 0.4M |
| 2025-03-27 | 4,583.00 | 4,680.00 | 4,576.00 | 4,680.00 | 0.3M |
| 2025-03-26 | 4,560.00 | 4,594.00 | 4,510.00 | 4,573.00 | 0.2M |
| 2025-03-25 | 4,555.00 | 4,564.00 | 4,501.00 | 4,541.00 | 0.1M |
| 2025-03-24 | 4,530.00 | 4,569.00 | 4,500.00 | 4,526.00 | 0.2M |
| 2025-03-21 | 4,549.00 | 4,561.00 | 4,489.00 | 4,509.00 | 0.2M |
| 2025-03-19 | 4,512.00 | 4,535.00 | 4,488.00 | 4,525.00 | 0.2M |
| 2025-03-18 | 4,522.00 | 4,550.00 | 4,485.00 | 4,524.00 | 0.3M |
| 2025-03-17 | 4,503.00 | 4,515.00 | 4,457.00 | 4,470.00 | 0.2M |
| 2025-03-14 | 4,404.00 | 4,457.00 | 4,381.00 | 4,441.00 | 0.2M |
| 2025-03-13 | 4,480.00 | 4,512.00 | 4,377.00 | 4,417.00 | 0.3M |
| 2025-03-12 | 4,369.00 | 4,491.00 | 4,333.00 | 4,476.00 | 0.4M |
| 2025-03-11 | 4,360.00 | 4,409.00 | 4,279.00 | 4,357.00 | 0.3M |
| 2025-03-10 | 4,507.00 | 4,524.00 | 4,441.00 | 4,495.00 | 0.3M |
| 2025-03-07 | 4,443.00 | 4,563.00 | 4,440.00 | 4,507.00 | 0.3M |
| 2025-03-06 | 4,489.00 | 4,511.00 | 4,460.00 | 4,470.00 | 0.2M |
| 2025-03-05 | 4,462.00 | 4,550.00 | 4,410.00 | 4,508.00 | 0.2M |
| 2025-03-04 | 4,351.00 | 4,427.00 | 4,343.00 | 4,427.00 | 0.3M |
| 2025-03-03 | 4,337.00 | 4,371.00 | 4,305.00 | 4,369.00 | 0.2M |
| 2025-02-28 | 4,378.00 | 4,395.00 | 4,277.00 | 4,289.00 | 0.2M |
| 2025-02-27 | 4,339.00 | 4,377.00 | 4,305.00 | 4,372.00 | 0.3M |
| 2025-02-26 | 4,307.00 | 4,371.00 | 4,287.00 | 4,352.00 | 0.3M |
| 2025-02-25 | 4,251.00 | 4,303.00 | 4,156.00 | 4,303.00 | 0.4M |
| 2025-02-21 | 4,329.00 | 4,378.00 | 4,314.00 | 4,327.00 | 0.2M |
| 2025-02-20 | 4,320.00 | 4,348.00 | 4,293.00 | 4,301.00 | 0.2M |
| 2025-02-19 | 4,370.00 | 4,395.00 | 4,305.00 | 4,356.00 | 0.2M |
| 2025-02-18 | 4,337.00 | 4,375.00 | 4,308.00 | 4,341.00 | 0.3M |
| 2025-02-17 | 4,407.00 | 4,409.00 | 4,331.00 | 4,365.00 | 0.2M |
| 2025-02-14 | 4,395.00 | 4,436.00 | 4,338.00 | 4,360.00 | 0.4M |
| 2025-02-13 | 4,351.00 | 4,397.00 | 4,329.00 | 4,393.00 | 0.6M |
| 2025-02-12 | 4,398.00 | 4,417.00 | 4,349.00 | 4,375.00 | 0.3M |
| 2025-02-10 | 4,354.00 | 4,398.00 | 4,270.00 | 4,397.00 | 0.3M |
| 2025-02-07 | 4,397.00 | 4,423.00 | 4,361.00 | 4,365.00 | 0.4M |
| 2025-02-06 | 4,524.00 | 4,577.00 | 4,440.00 | 4,460.00 | 0.5M |
| 2025-02-05 | 4,698.00 | 4,737.00 | 4,473.00 | 4,477.00 | 1.0M |
| 2025-02-04 | 4,874.00 | 4,890.00 | 4,764.00 | 4,818.00 | 0.4M |
| 2025-02-03 | 4,865.00 | 4,871.00 | 4,788.00 | 4,804.00 | 0.4M |
| 2025-01-31 | 4,724.00 | 4,847.00 | 4,708.00 | 4,811.00 | 0.2M |
| 2025-01-30 | 4,753.00 | 4,801.00 | 4,739.00 | 4,745.00 | 0.2M |
| 2025-01-29 | 4,796.00 | 4,883.00 | 4,783.00 | 4,823.00 | 0.5M |
| 2025-01-28 | 4,548.00 | 4,751.00 | 4,543.00 | 4,728.00 | 0.4M |
| 2025-01-27 | 4,540.00 | 4,565.00 | 4,514.00 | 4,549.00 | 0.1M |
| 2025-01-24 | 4,502.00 | 4,555.00 | 4,502.00 | 4,509.00 | 0.2M |
| 2025-01-23 | 4,488.00 | 4,538.00 | 4,478.00 | 4,495.00 | 0.2M |
| 2025-01-22 | 4,463.00 | 4,499.00 | 4,456.00 | 4,471.00 | 0.1M |
| 2025-01-21 | 4,468.00 | 4,469.00 | 4,417.00 | 4,446.00 | 0.1M |
| 2025-01-20 | 4,425.00 | 4,475.00 | 4,416.00 | 4,420.00 | 0.1M |
| 2025-01-17 | 4,406.00 | 4,415.00 | 4,358.00 | 4,395.00 | 0.1M |
| 2025-01-16 | 4,462.00 | 4,462.00 | 4,407.00 | 4,430.00 | 0.2M |
| 2025-01-15 | 4,452.00 | 4,485.00 | 4,394.00 | 4,429.00 | 0.3M |
| 2025-01-14 | 4,475.00 | 4,499.00 | 4,399.00 | 4,439.00 | 0.2M |
| 2025-01-10 | 4,505.00 | 4,539.00 | 4,485.00 | 4,507.00 | 0.2M |
| 2025-01-09 | 4,614.00 | 4,650.00 | 4,486.00 | 4,537.00 | 0.3M |
| 2025-01-08 | 4,625.00 | 4,651.00 | 4,591.00 | 4,607.00 | 0.2M |
| 2025-01-07 | 4,608.00 | 4,661.00 | 4,563.00 | 4,655.00 | 0.2M |
| 2025-01-06 | 4,740.00 | 4,776.00 | 4,586.00 | 4,603.00 | 0.3M |