5,852.09
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 | 5,850.14 | 5,866.67 | 5,846.13 | 5,852.09 | 79.8M |
| 2025-09-26 | 5,823.95 | 5,845.52 | 5,806.86 | 5,842.58 | 85.4M |
| 2025-09-25 | 5,785.36 | 5,808.15 | 5,763.47 | 5,789.01 | 106.4M |
| 2025-09-24 | 5,836.06 | 5,839.10 | 5,801.84 | 5,814.45 | 104.8M |
| 2025-09-23 | 5,838.67 | 5,879.20 | 5,835.73 | 5,844.16 | 105.7M |
| 2025-09-22 | 5,823.49 | 5,827.33 | 5,791.91 | 5,815.40 | 74.5M |
| 2025-09-19 | 5,855.24 | 5,890.80 | 5,830.97 | 5,830.97 | 226.0M |
| 2025-09-18 | 5,819.25 | 5,858.38 | 5,816.38 | 5,833.61 | 101.8M |
| 2025-09-17 | 5,825.10 | 5,827.08 | 5,779.97 | 5,786.19 | 95.6M |
| 2025-09-16 | 5,854.73 | 5,869.91 | 5,803.04 | 5,807.77 | 91.0M |
| 2025-09-15 | 5,831.65 | 5,894.49 | 5,828.18 | 5,865.31 | 81.7M |
| 2025-09-12 | 5,823.99 | 5,825.82 | 5,773.26 | 5,814.29 | 77.2M |
| 2025-09-11 | 5,779.68 | 5,829.05 | 5,775.30 | 5,810.82 | 79.8M |
| 2025-09-10 | 5,775.72 | 5,809.62 | 5,757.37 | 5,765.18 | 81.1M |
| 2025-09-09 | 5,758.42 | 5,786.17 | 5,741.11 | 5,754.95 | 77.2M |
| 2025-09-08 | 5,726.05 | 5,751.57 | 5,706.36 | 5,744.12 | 73.8M |
| 2025-09-05 | 5,734.39 | 5,742.45 | 5,682.97 | 5,701.43 | 85.9M |
| 2025-09-04 | 5,708.75 | 5,737.68 | 5,701.41 | 5,717.76 | 90.4M |
| 2025-09-03 | 5,725.19 | 5,741.55 | 5,694.99 | 5,729.02 | 92.1M |
| 2025-09-02 | 5,752.17 | 5,752.17 | 5,680.23 | 5,684.15 | 99.5M |
| 2025-09-01 | 5,745.38 | 5,759.38 | 5,723.13 | 5,731.04 | 63.2M |
| 2025-08-29 | 5,763.87 | 5,775.68 | 5,730.33 | 5,730.98 | 81.7M |
| 2025-08-28 | 5,799.22 | 5,823.68 | 5,752.38 | 5,772.58 | 79.7M |
| 2025-08-27 | 5,758.52 | 5,776.68 | 5,732.40 | 5,760.28 | 85.7M |
| 2025-08-26 | 5,750.97 | 5,767.60 | 5,707.11 | 5,740.25 | 193.8M |
| 2025-08-25 | 5,920.95 | 5,922.28 | 5,841.23 | 5,844.51 | 86.5M |
| 2025-08-22 | 5,910.21 | 5,957.65 | 5,904.79 | 5,939.11 | 69.9M |
| 2025-08-21 | 5,929.18 | 5,932.91 | 5,891.40 | 5,912.09 | 60.7M |
| 2025-08-20 | 5,914.02 | 5,956.99 | 5,906.43 | 5,935.35 | 67.0M |
| 2025-08-19 | 5,886.26 | 5,946.56 | 5,879.74 | 5,940.54 | 74.3M |
| 2025-08-18 | 5,892.60 | 5,892.60 | 5,854.40 | 5,873.72 | 70.5M |
| 2025-08-15 | 5,895.51 | 5,915.01 | 5,882.40 | 5,899.70 | 70.8M |
| 2025-08-14 | 5,825.90 | 5,862.99 | 5,825.90 | 5,862.05 | 80.3M |
| 2025-08-13 | 5,801.65 | 5,827.34 | 5,793.72 | 5,816.41 | 83.2M |
| 2025-08-12 | 5,769.39 | 5,785.17 | 5,744.69 | 5,780.65 | 74.0M |
| 2025-08-11 | 5,781.63 | 5,783.05 | 5,738.41 | 5,741.92 | 68.9M |
| 2025-08-08 | 5,770.06 | 5,791.78 | 5,750.38 | 5,772.49 | 80.3M |
| 2025-08-07 | 5,706.52 | 5,767.50 | 5,701.39 | 5,747.76 | 86.6M |
| 2025-08-06 | 5,710.10 | 5,720.74 | 5,683.31 | 5,692.82 | 84.4M |
| 2025-08-05 | 5,710.44 | 5,710.58 | 5,675.29 | 5,682.86 | 81.8M |
| 2025-08-04 | 5,648.88 | 5,687.33 | 5,646.26 | 5,686.52 | 94.2M |
| 2025-08-01 | 5,716.25 | 5,726.70 | 5,607.26 | 5,624.99 | 129.6M |
| 2025-07-31 | 5,853.24 | 5,876.71 | 5,784.02 | 5,784.02 | 138.0M |
| 2025-07-30 | 5,844.45 | 5,889.77 | 5,843.68 | 5,848.02 | 103.0M |
| 2025-07-29 | 5,836.34 | 5,895.39 | 5,832.30 | 5,846.56 | 97.7M |
| 2025-07-28 | 5,901.72 | 5,904.32 | 5,805.65 | 5,809.80 | 96.7M |
| 2025-07-25 | 5,788.92 | 5,847.44 | 5,781.11 | 5,835.59 | 102.7M |
| 2025-07-24 | 5,861.53 | 5,880.69 | 5,810.31 | 5,826.09 | 111.6M |
| 2025-07-23 | 5,835.57 | 5,858.73 | 5,817.91 | 5,846.22 | 105.4M |
| 2025-07-22 | 5,789.06 | 5,789.06 | 5,751.86 | 5,766.30 | 73.3M |
| 2025-07-21 | 5,825.67 | 5,834.59 | 5,777.71 | 5,806.43 | 77.8M |
| 2025-07-18 | 5,846.53 | 5,856.14 | 5,817.15 | 5,822.40 | 84.9M |
| 2025-07-17 | 5,797.31 | 5,818.01 | 5,789.42 | 5,817.25 | 81.7M |
| 2025-07-16 | 5,760.65 | 5,787.02 | 5,745.60 | 5,745.60 | 97.0M |
| 2025-07-15 | 5,821.14 | 5,832.11 | 5,779.71 | 5,779.71 | 83.1M |
| 2025-07-14 | 5,781.42 | 5,811.64 | 5,779.45 | 5,810.14 | 68.8M |
| 2025-07-11 | 5,858.97 | 5,859.37 | 5,814.65 | 5,825.92 | 79.7M |
| 2025-07-10 | 5,881.72 | 5,903.99 | 5,865.66 | 5,877.70 | 90.4M |
| 2025-07-09 | 5,802.56 | 5,864.84 | 5,795.61 | 5,857.96 | 96.9M |
| 2025-07-08 | 5,753.33 | 5,782.11 | 5,729.31 | 5,778.39 | 94.1M |
| 2025-07-07 | 5,734.62 | 5,752.91 | 5,719.89 | 5,747.83 | 79.7M |
| 2025-07-04 | 5,733.03 | 5,736.41 | 5,700.93 | 5,729.61 | 68.8M |
| 2025-07-03 | 5,782.02 | 5,783.21 | 5,747.79 | 5,771.62 | 84.6M |
| 2025-07-02 | 5,741.12 | 5,783.09 | 5,713.64 | 5,760.90 | 104.2M |
| 2025-07-01 | 5,717.04 | 5,717.55 | 5,670.23 | 5,706.41 | 89.9M |
| 2025-06-30 | 5,744.40 | 5,744.40 | 5,708.08 | 5,711.56 | 107.1M |
| 2025-06-27 | 5,678.07 | 5,728.70 | 5,678.07 | 5,728.70 | 107.0M |
| 2025-06-26 | 5,655.07 | 5,655.77 | 5,614.85 | 5,633.05 | 122.2M |
| 2025-06-25 | 5,681.68 | 5,702.11 | 5,630.37 | 5,630.62 | 115.3M |
| 2025-06-24 | 5,705.98 | 5,712.23 | 5,663.86 | 5,670.45 | 116.9M |
| 2025-06-23 | 5,617.57 | 5,652.90 | 5,585.41 | 5,610.01 | 104.3M |
| 2025-06-20 | 5,649.49 | 5,683.05 | 5,637.94 | 5,647.17 | 243.0M |
| 2025-06-19 | 5,661.42 | 5,663.17 | 5,619.99 | 5,619.99 | 93.4M |
| 2025-06-18 | 5,723.34 | 5,730.73 | 5,682.38 | 5,694.06 | 93.1M |
| 2025-06-17 | 5,712.00 | 5,726.22 | 5,685.57 | 5,713.46 | 94.6M |
| 2025-06-16 | 5,730.08 | 5,775.14 | 5,729.00 | 5,755.91 | 96.3M |
| 2025-06-13 | 5,707.90 | 5,735.39 | 5,695.80 | 5,713.25 | 111.4M |
| 2025-06-12 | 5,760.29 | 5,786.65 | 5,725.96 | 5,773.81 | 89.6M |
| 2025-06-11 | 5,815.55 | 5,826.25 | 5,781.91 | 5,781.91 | 86.3M |
| 2025-06-10 | 5,792.57 | 5,807.05 | 5,774.31 | 5,799.15 | 89.4M |
| 2025-06-09 | 5,792.40 | 5,806.08 | 5,777.37 | 5,790.67 | 64.6M |
| 2025-06-06 | 5,795.21 | 5,807.33 | 5,776.78 | 5,799.83 | 76.1M |
| 2025-06-05 | 5,809.64 | 5,832.69 | 5,770.26 | 5,791.61 | 90.3M |
| 2025-06-04 | 5,793.48 | 5,829.93 | 5,785.12 | 5,801.13 | 95.9M |
| 2025-06-03 | 5,774.07 | 5,775.10 | 5,728.41 | 5,774.48 | 96.0M |
| 2025-06-02 | 5,754.56 | 5,761.88 | 5,707.76 | 5,757.16 | 98.9M |
| 2025-05-30 | 5,789.38 | 5,813.65 | 5,766.65 | 5,767.66 | 178.4M |
| 2025-05-29 | 5,839.58 | 5,851.97 | 5,788.09 | 5,788.09 | 69.2M |
| 2025-05-28 | 5,824.51 | 5,838.09 | 5,791.51 | 5,791.51 | 92.4M |
| 2025-05-27 | 5,808.61 | 5,840.22 | 5,805.00 | 5,818.87 | 86.3M |
| 2025-05-26 | 5,824.91 | 5,825.00 | 5,796.47 | 5,818.80 | 78.3M |
| 2025-05-23 | 5,853.94 | 5,857.54 | 5,663.73 | 5,749.54 | 125.2M |
| 2025-05-22 | 5,853.46 | 5,854.95 | 5,797.61 | 5,839.71 | 100.2M |
| 2025-05-21 | 5,877.85 | 5,887.36 | 5,845.21 | 5,873.31 | 99.0M |
| 2025-05-20 | 5,863.42 | 5,905.09 | 5,846.57 | 5,896.29 | 104.9M |
| 2025-05-19 | 5,836.07 | 5,853.40 | 5,810.33 | 5,853.40 | 91.1M |
| 2025-05-16 | 5,853.73 | 5,877.59 | 5,833.98 | 5,856.71 | 100.8M |
| 2025-05-15 | 5,802.70 | 5,833.33 | 5,793.53 | 5,833.33 | 101.8M |
| 2025-05-14 | 5,847.14 | 5,847.14 | 5,798.04 | 5,820.83 | 110.6M |
| 2025-05-13 | 5,831.09 | 5,854.16 | 5,826.40 | 5,850.81 | 97.6M |
| 2025-05-12 | 5,797.96 | 5,853.53 | 5,784.02 | 5,832.12 | 131.5M |
| 2025-05-09 | 5,749.42 | 5,772.62 | 5,742.35 | 5,755.52 | 85.6M |
| 2025-05-08 | 5,699.07 | 5,739.78 | 5,685.51 | 5,721.14 | 91.8M |
| 2025-05-07 | 5,702.96 | 5,702.96 | 5,663.48 | 5,673.20 | 99.0M |
| 2025-05-06 | 5,755.59 | 5,755.59 | 5,684.45 | 5,723.55 | 97.4M |
| 2025-05-05 | 5,749.29 | 5,757.98 | 5,735.23 | 5,745.65 | 86.9M |
| 2025-05-02 | 5,723.63 | 5,778.36 | 5,706.71 | 5,772.34 | 127.3M |
| 2025-04-30 | 5,638.59 | 5,655.34 | 5,585.02 | 5,646.29 | 155.1M |
| 2025-04-29 | 5,625.24 | 5,636.16 | 5,598.25 | 5,613.94 | 101.4M |
| 2025-04-28 | 5,624.32 | 5,655.22 | 5,616.76 | 5,623.85 | 102.1M |
| 2025-04-25 | 5,613.41 | 5,621.38 | 5,586.30 | 5,595.57 | 105.5M |
| 2025-04-24 | 5,531.00 | 5,574.43 | 5,503.91 | 5,571.65 | 107.8M |
| 2025-04-23 | 5,523.54 | 5,608.92 | 5,510.45 | 5,555.81 | 555.4M |
| 2025-04-22 | 5,404.08 | 5,444.80 | 5,370.05 | 5,444.80 | 498.5M |
| 2025-04-17 | 5,427.86 | 5,444.37 | 5,393.73 | 5,415.94 | 689.9M |
| 2025-04-16 | 5,407.00 | 5,446.89 | 5,382.47 | 5,445.25 | 460.6M |
| 2025-04-15 | 5,398.16 | 5,453.85 | 5,379.13 | 5,449.40 | 329.0M |
| 2025-04-14 | 5,377.75 | 5,421.50 | 5,357.82 | 5,396.67 | 655.3M |
| 2025-04-11 | 5,333.32 | 5,338.16 | 5,195.69 | 5,270.07 | 433.4M |
| 2025-04-10 | 5,413.90 | 5,471.79 | 5,280.28 | 5,280.28 | 910.5M |
| 2025-04-09 | 5,122.49 | 5,190.81 | 5,039.42 | 5,091.35 | 792.6M |
| 2025-04-08 | 5,232.27 | 5,322.49 | 5,156.48 | 5,264.97 | 860.8M |
| 2025-04-07 | 5,036.22 | 5,392.82 | 5,010.53 | 5,133.03 | 2,723.8M |
| 2025-04-04 | 5,584.63 | 5,592.84 | 5,338.78 | 5,383.60 | 1,246.2M |
| 2025-04-03 | 5,688.56 | 5,730.37 | 5,618.81 | 5,628.79 | 615.7M |
| 2025-04-02 | 5,806.16 | 5,812.52 | 5,763.87 | 5,812.52 | 896.7M |
| 2025-04-01 | 5,810.80 | 5,834.97 | 5,783.82 | 5,826.75 | 455.8M |
| 2025-03-31 | 5,800.33 | 5,811.31 | 5,738.57 | 5,765.95 | 502.9M |
| 2025-03-28 | 5,891.77 | 5,905.04 | 5,846.03 | 5,860.93 | 448.7M |
| 2025-03-27 | 5,885.37 | 5,933.98 | 5,869.61 | 5,915.15 | 462.8M |
| 2025-03-26 | 6,005.44 | 6,007.13 | 5,942.56 | 5,946.14 | 1,044.7M |
| 2025-03-25 | 5,962.23 | 6,025.72 | 5,959.83 | 6,001.20 | 553.8M |
| 2025-03-24 | 6,002.88 | 6,005.81 | 5,924.60 | 5,939.28 | 1,104.3M |
| 2025-03-21 | 5,967.31 | 5,977.59 | 5,931.51 | 5,954.13 | 1,391.8M |
| 2025-03-20 | 6,040.36 | 6,048.11 | 5,967.85 | 5,992.28 | 567.1M |
| 2025-03-19 | 6,004.69 | 6,058.84 | 5,999.68 | 6,051.44 | 816.6M |
| 2025-03-18 | 6,000.76 | 6,033.25 | 5,994.75 | 6,014.08 | 1,341.8M |
| 2025-03-17 | 5,942.64 | 5,991.33 | 5,936.21 | 5,982.60 | 420.2M |
| 2025-03-14 | 5,865.15 | 5,956.49 | 5,860.34 | 5,945.08 | 634.3M |
| 2025-03-13 | 5,906.97 | 5,945.46 | 5,869.72 | 5,876.00 | 998.7M |
| 2025-03-12 | 5,933.92 | 5,975.29 | 5,879.88 | 5,915.57 | 2,711.1M |
| 2025-03-11 | 5,980.76 | 6,002.48 | 5,865.12 | 5,879.91 | 3,120.9M |
| 2025-03-10 | 6,036.21 | 6,036.21 | 5,952.54 | 5,957.30 | 2,042.2M |
| 2025-03-07 | 6,042.92 | 6,044.61 | 5,971.99 | 6,012.29 | 6,196.5M |
| 2025-03-06 | 6,081.00 | 6,090.05 | 5,997.33 | 6,068.86 | 7,079.2M |
| 2025-03-05 | 6,021.16 | 6,089.79 | 6,017.03 | 6,038.99 | 7,767.8M |
| 2025-03-04 | 5,988.66 | 6,004.85 | 5,905.16 | 5,937.69 | 2,755.5M |
| 2025-03-03 | 6,009.79 | 6,094.15 | 5,972.32 | 6,051.91 | 821.3M |
| 2025-02-28 | 5,943.41 | 5,987.07 | 5,931.49 | 5,987.07 | 690.3M |
| 2025-02-27 | 5,983.62 | 6,007.34 | 5,945.31 | 5,984.65 | 680.5M |
| 2025-02-26 | 5,989.45 | 6,030.09 | 5,969.72 | 6,011.67 | 687.0M |
| 2025-02-25 | 5,966.41 | 5,986.39 | 5,940.02 | 5,945.07 | 771.7M |
| 2025-02-24 | 6,010.15 | 6,017.88 | 5,956.75 | 5,975.56 | 1,568.3M |
| 2025-02-21 | 6,005.86 | 6,035.69 | 5,996.00 | 6,015.79 | 1,094.8M |
| 2025-02-20 | 6,002.09 | 6,027.45 | 5,978.94 | 5,990.22 | 2,136.9M |
| 2025-02-19 | 6,050.34 | 6,054.17 | 5,972.31 | 5,981.84 | 3,528.8M |
| 2025-02-18 | 6,047.65 | 6,065.26 | 6,019.18 | 6,051.85 | 4,322.8M |
| 2025-02-17 | 6,034.64 | 6,048.08 | 6,023.85 | 6,040.68 | 3,282.6M |
| 2025-02-14 | 6,022.69 | 6,054.91 | 6,017.00 | 6,031.78 | 1,084.2M |
| 2025-02-13 | 5,995.20 | 6,028.66 | 5,969.80 | 6,020.40 | 1,362.5M |
| 2025-02-12 | 5,944.12 | 5,952.49 | 5,894.42 | 5,933.94 | 3,978.2M |
| 2025-02-11 | 5,919.91 | 5,930.37 | 5,901.50 | 5,925.86 | 3,259.6M |
| 2025-02-10 | 5,909.30 | 5,909.30 | 5,909.30 | 5,909.30 | 567.5M |
| 2025-02-07 | 5,906.19 | 5,924.42 | 5,872.39 | 5,884.20 | 1,247.6M |
| 2025-02-06 | 5,847.42 | 5,921.16 | 5,838.92 | 5,909.10 | 547.7M |
| 2025-02-05 | 5,820.97 | 5,833.07 | 5,803.17 | 5,828.18 | 275.3M |
| 2025-02-04 | 5,803.77 | 5,843.28 | 5,766.38 | 5,837.80 | 748.6M |
| 2025-02-03 | 5,745.85 | 5,813.60 | 5,745.29 | 5,799.70 | 910.2M |
| 2025-01-31 | 5,873.06 | 5,900.70 | 5,855.04 | 5,869.41 | 717.3M |
| 2025-01-30 | 5,825.80 | 5,870.06 | 5,822.22 | 5,862.33 | 1,683.8M |
| 2025-01-29 | 5,815.29 | 5,825.35 | 5,793.48 | 5,809.41 | 696.1M |
| 2025-01-28 | 5,831.55 | 5,870.19 | 5,814.82 | 5,828.83 | 841.0M |
| 2025-01-27 | 5,804.52 | 5,846.68 | 5,785.16 | 5,830.99 | 817.7M |
| 2025-01-24 | 5,867.88 | 5,889.19 | 5,826.93 | 5,843.13 | 1,269.8M |
| 2025-01-23 | 5,790.32 | 5,822.12 | 5,775.86 | 5,818.94 | 561.8M |
| 2025-01-22 | 5,745.85 | 5,809.28 | 5,740.00 | 5,782.55 | 1,010.6M |
| 2025-01-21 | 5,706.13 | 5,742.21 | 5,704.53 | 5,739.66 | 3,478.4M |
| 2025-01-20 | 5,707.04 | 5,736.14 | 5,693.27 | 5,713.54 | 1,215.8M |
| 2025-01-17 | 5,670.76 | 5,710.27 | 5,669.70 | 5,695.54 | 2,657.6M |
| 2025-01-16 | 5,610.82 | 5,640.70 | 5,594.10 | 5,640.70 | 1,292.6M |
| 2025-01-15 | 5,508.89 | 5,561.06 | 5,489.65 | 5,533.34 | 1,160.8M |
| 2025-01-14 | 5,532.12 | 5,545.39 | 5,491.42 | 5,491.42 | 1,219.9M |
| 2025-01-13 | 5,482.24 | 5,490.78 | 5,440.11 | 5,480.17 | 2,313.1M |
| 2025-01-10 | 5,539.66 | 5,562.55 | 5,488.06 | 5,496.60 | 1,848.2M |
| 2025-01-09 | 5,487.90 | 5,552.32 | 5,487.90 | 5,542.09 | 1,593.3M |
| 2025-01-08 | 5,539.28 | 5,549.63 | 5,476.67 | 5,516.25 | 1,073.2M |
| 2025-01-07 | 5,511.84 | 5,565.37 | 5,495.11 | 5,544.55 | 1,580.2M |
| 2025-01-06 | 5,437.53 | 5,526.70 | 5,418.54 | 5,518.53 | 851.9M |
| 2025-01-03 | 5,455.05 | 5,460.92 | 5,393.07 | 5,400.70 | 1,643.3M |
| 2025-01-02 | 5,482.50 | 5,484.66 | 5,404.42 | 5,479.79 | 1,568.5M |