5,866.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 5,759.50 | 5,932.00 | 5,746.00 | 5,866.00 | 0.7M |
| 2025-10-01 | 5,692.50 | 5,749.50 | 5,675.00 | 5,710.00 | 0.7M |
| 2025-09-30 | 5,713.50 | 5,736.50 | 5,665.00 | 5,689.50 | 0.3M |
| 2025-09-29 | 5,717.00 | 5,735.00 | 5,636.50 | 5,697.50 | 0.5M |
| 2025-09-26 | 5,824.00 | 5,824.00 | 5,656.50 | 5,689.50 | 0.7M |
| 2025-09-25 | 5,985.00 | 6,011.00 | 5,885.00 | 5,897.00 | 0.2M |
| 2025-09-24 | 6,037.00 | 6,078.50 | 5,965.00 | 5,984.00 | 0.3M |
| 2025-09-23 | 6,092.50 | 6,128.00 | 6,006.50 | 6,051.00 | 0.3M |
| 2025-09-22 | 6,200.00 | 6,201.00 | 6,081.00 | 6,092.50 | 0.3M |
| 2025-09-19 | 6,187.00 | 6,280.00 | 6,156.50 | 6,200.00 | 0.7M |
| 2025-09-18 | 6,052.00 | 6,129.50 | 6,042.00 | 6,112.00 | 0.5M |
| 2025-09-17 | 6,089.00 | 6,138.50 | 6,037.00 | 6,051.50 | 0.4M |
| 2025-09-16 | 6,125.00 | 6,175.00 | 6,060.50 | 6,099.50 | 0.3M |
| 2025-09-15 | 6,011.00 | 6,065.50 | 5,974.00 | 6,057.00 | 0.2M |
| 2025-09-12 | 6,025.00 | 6,083.50 | 6,004.00 | 6,026.50 | 0.5M |
| 2025-09-11 | 6,035.00 | 6,075.00 | 5,996.00 | 6,015.50 | 0.3M |
| 2025-09-10 | 6,015.00 | 6,043.00 | 5,896.50 | 6,031.50 | 0.8M |
| 2025-09-09 | 6,025.00 | 6,050.00 | 5,997.50 | 6,002.50 | 0.3M |
| 2025-09-08 | 6,029.00 | 6,066.00 | 5,940.00 | 6,027.50 | 0.5M |
| 2025-09-05 | 6,133.50 | 6,177.50 | 6,002.50 | 6,009.00 | 0.2M |
| 2025-09-04 | 6,163.00 | 6,197.50 | 6,093.50 | 6,133.50 | 0.3M |
| 2025-09-03 | 6,145.00 | 6,188.00 | 6,097.00 | 6,164.00 | 0.3M |
| 2025-09-02 | 6,093.00 | 6,148.50 | 6,059.50 | 6,120.50 | 0.3M |
| 2025-09-01 | 6,131.50 | 6,135.00 | 6,064.00 | 6,093.00 | 0.2M |
| 2025-08-29 | 6,132.00 | 6,177.50 | 6,092.00 | 6,131.50 | 0.3M |
| 2025-08-28 | 6,275.00 | 6,275.00 | 6,108.50 | 6,132.00 | 0.4M |
| 2025-08-26 | 6,260.00 | 6,260.00 | 6,120.00 | 6,190.50 | 0.5M |
| 2025-08-25 | 6,255.00 | 6,314.50 | 6,204.00 | 6,248.50 | 0.4M |
| 2025-08-22 | 6,088.00 | 6,188.00 | 6,088.00 | 6,151.50 | 0.7M |
| 2025-08-21 | 6,005.00 | 6,060.00 | 5,988.00 | 6,028.00 | 0.2M |
| 2025-08-20 | 6,084.00 | 6,096.00 | 5,952.50 | 6,005.00 | 0.5M |
| 2025-08-19 | 6,165.00 | 6,170.50 | 6,075.00 | 6,079.50 | 0.2M |
| 2025-08-18 | 6,148.00 | 6,211.50 | 6,092.50 | 6,164.50 | 0.4M |
| 2025-08-14 | 6,155.00 | 6,205.00 | 6,091.00 | 6,132.50 | 0.4M |
| 2025-08-13 | 5,971.00 | 6,150.00 | 5,970.00 | 6,100.50 | 0.4M |
| 2025-08-12 | 5,992.00 | 6,015.00 | 5,947.00 | 5,961.00 | 0.5M |
| 2025-08-11 | 5,891.00 | 6,016.00 | 5,856.50 | 5,992.00 | 0.7M |
| 2025-08-08 | 6,100.00 | 6,118.00 | 5,893.50 | 5,914.50 | 0.5M |
| 2025-08-07 | 6,150.00 | 6,174.50 | 5,960.50 | 6,131.50 | 1.0M |
| 2025-08-06 | 6,410.50 | 6,449.00 | 6,054.50 | 6,133.50 | 1.0M |
| 2025-08-05 | 6,489.50 | 6,530.50 | 6,363.50 | 6,409.00 | 0.4M |
| 2025-08-04 | 6,372.00 | 6,513.50 | 6,343.00 | 6,489.50 | 0.4M |
| 2025-08-01 | 6,598.00 | 6,598.00 | 6,335.50 | 6,361.50 | 0.5M |
| 2025-07-31 | 6,556.00 | 6,662.50 | 6,552.00 | 6,595.50 | 0.2M |
| 2025-07-30 | 6,643.50 | 6,733.50 | 6,601.50 | 6,650.00 | 0.2M |
| 2025-07-29 | 6,580.00 | 6,688.00 | 6,473.00 | 6,676.50 | 0.2M |
| 2025-07-28 | 6,616.50 | 6,713.50 | 6,555.50 | 6,584.00 | 0.2M |
| 2025-07-25 | 6,598.00 | 6,652.00 | 6,569.00 | 6,616.50 | 0.2M |
| 2025-07-24 | 6,653.00 | 6,683.50 | 6,600.00 | 6,618.50 | 0.2M |
| 2025-07-23 | 6,641.00 | 6,679.00 | 6,616.00 | 6,653.00 | 0.2M |
| 2025-07-22 | 6,685.00 | 6,685.00 | 6,579.50 | 6,613.00 | 0.3M |
| 2025-07-21 | 6,742.00 | 6,746.00 | 6,663.50 | 6,688.00 | 0.2M |
| 2025-07-18 | 6,780.00 | 6,781.50 | 6,682.50 | 6,731.50 | 0.2M |
| 2025-07-17 | 6,830.50 | 6,881.00 | 6,763.00 | 6,790.50 | 0.3M |
| 2025-07-16 | 6,790.00 | 6,859.50 | 6,751.00 | 6,831.00 | 0.3M |
| 2025-07-15 | 6,800.00 | 6,818.50 | 6,734.50 | 6,790.00 | 0.1M |
| 2025-07-14 | 6,650.00 | 6,825.50 | 6,545.00 | 6,778.50 | 1.0M |
| 2025-07-11 | 6,830.00 | 6,905.50 | 6,825.00 | 6,835.00 | 0.2M |
| 2025-07-10 | 6,960.00 | 6,982.50 | 6,830.00 | 6,844.50 | 0.2M |
| 2025-07-09 | 6,930.00 | 7,009.50 | 6,920.00 | 6,983.50 | 0.4M |
| 2025-07-08 | 7,002.00 | 7,071.50 | 6,911.00 | 6,938.00 | 0.5M |
| 2025-07-07 | 6,915.00 | 6,931.00 | 6,861.00 | 6,888.50 | 0.1M |
| 2025-07-04 | 6,880.00 | 6,945.00 | 6,870.00 | 6,906.50 | 0.2M |
| 2025-07-03 | 6,888.00 | 6,940.00 | 6,853.00 | 6,876.00 | 0.3M |
| 2025-07-02 | 6,856.50 | 6,885.50 | 6,743.00 | 6,859.50 | 0.4M |
| 2025-07-01 | 6,828.50 | 6,875.00 | 6,696.00 | 6,856.50 | 0.4M |
| 2025-06-30 | 6,680.00 | 6,829.00 | 6,666.00 | 6,809.50 | 0.6M |
| 2025-06-27 | 6,551.00 | 6,694.00 | 6,551.00 | 6,658.00 | 0.5M |
| 2025-06-26 | 6,589.00 | 6,628.00 | 6,539.00 | 6,616.00 | 0.4M |
| 2025-06-25 | 6,585.00 | 6,607.50 | 6,520.00 | 6,586.50 | 0.2M |
| 2025-06-24 | 6,680.00 | 6,680.00 | 6,555.00 | 6,565.50 | 0.3M |
| 2025-06-23 | 6,570.00 | 6,664.50 | 6,560.00 | 6,636.00 | 0.5M |
| 2025-06-20 | 6,500.00 | 6,602.50 | 6,455.50 | 6,592.00 | 0.6M |
| 2025-06-19 | 6,545.00 | 6,566.50 | 6,480.00 | 6,493.00 | 0.2M |
| 2025-06-18 | 6,548.00 | 6,649.00 | 6,513.00 | 6,549.00 | 0.4M |
| 2025-06-17 | 6,690.00 | 6,702.50 | 6,490.50 | 6,538.00 | 0.3M |
| 2025-06-16 | 6,632.00 | 6,698.00 | 6,615.00 | 6,687.50 | 0.2M |
| 2025-06-13 | 6,700.00 | 6,720.50 | 6,611.00 | 6,667.00 | 0.4M |
| 2025-06-12 | 6,719.00 | 6,862.50 | 6,706.00 | 6,725.00 | 0.6M |
| 2025-06-11 | 6,680.00 | 6,766.00 | 6,680.00 | 6,719.00 | 0.5M |
| 2025-06-10 | 6,644.50 | 6,697.00 | 6,611.00 | 6,674.00 | 0.3M |
| 2025-06-09 | 6,557.50 | 6,654.50 | 6,547.50 | 6,633.00 | 0.3M |
| 2025-06-06 | 6,630.00 | 6,630.00 | 6,505.00 | 6,544.50 | 0.4M |
| 2025-06-05 | 6,628.00 | 6,679.00 | 6,608.00 | 6,628.50 | 0.2M |
| 2025-06-04 | 6,550.00 | 6,649.50 | 6,530.00 | 6,618.00 | 0.4M |
| 2025-06-03 | 6,544.00 | 6,600.00 | 6,514.50 | 6,530.00 | 0.4M |
| 2025-06-02 | 6,614.50 | 6,631.00 | 6,520.00 | 6,539.00 | 0.3M |
| 2025-05-30 | 6,601.50 | 6,667.50 | 6,541.00 | 6,612.00 | 0.8M |
| 2025-05-29 | 6,645.00 | 6,670.50 | 6,603.00 | 6,631.50 | 0.4M |
| 2025-05-28 | 6,730.00 | 6,750.00 | 6,620.00 | 6,636.00 | 0.3M |
| 2025-05-27 | 6,725.00 | 6,760.50 | 6,684.00 | 6,698.00 | 0.3M |
| 2025-05-26 | 6,640.00 | 6,764.00 | 6,592.50 | 6,737.00 | 1.5M |
| 2025-05-23 | 6,560.00 | 6,560.00 | 6,457.00 | 6,483.00 | 0.2M |
| 2025-05-22 | 6,540.00 | 6,570.00 | 6,458.00 | 6,538.00 | 0.3M |
| 2025-05-21 | 6,454.00 | 6,596.50 | 6,454.00 | 6,552.00 | 0.5M |
| 2025-05-20 | 6,580.00 | 6,595.00 | 6,433.00 | 6,452.50 | 0.4M |
| 2025-05-19 | 6,400.00 | 6,705.00 | 6,333.50 | 6,580.00 | 2.7M |
| 2025-05-16 | 6,239.00 | 6,323.00 | 6,162.00 | 6,279.50 | 0.6M |
| 2025-05-15 | 6,198.50 | 6,259.50 | 6,163.50 | 6,214.50 | 0.5M |
| 2025-05-14 | 6,100.00 | 6,282.50 | 6,055.50 | 6,215.50 | 0.6M |
| 2025-05-13 | 5,955.50 | 6,147.50 | 5,955.00 | 6,076.50 | 0.8M |
| 2025-05-12 | 6,035.00 | 6,044.00 | 5,878.50 | 5,942.00 | 0.7M |
| 2025-05-09 | 5,841.50 | 6,055.50 | 5,841.50 | 6,025.50 | 0.4M |
| 2025-05-08 | 6,172.50 | 6,184.00 | 5,920.00 | 5,960.50 | 0.4M |
| 2025-05-07 | 6,085.00 | 6,170.00 | 6,059.50 | 6,148.00 | 0.3M |
| 2025-05-06 | 6,110.00 | 6,178.50 | 5,970.00 | 6,161.00 | 0.3M |
| 2025-05-05 | 6,205.50 | 6,208.00 | 6,096.00 | 6,124.50 | 0.4M |
| 2025-05-02 | 6,080.00 | 6,153.00 | 6,045.50 | 6,104.00 | 1.0M |
| 2025-04-30 | 6,115.50 | 6,136.00 | 6,015.50 | 6,087.00 | 0.5M |
| 2025-04-29 | 6,055.00 | 6,130.00 | 5,916.00 | 6,108.00 | 0.6M |
| 2025-04-28 | 6,015.00 | 6,125.00 | 5,992.00 | 6,026.50 | 0.3M |
| 2025-04-25 | 6,240.00 | 6,285.00 | 5,964.50 | 6,012.50 | 1.0M |
| 2025-04-24 | 5,982.50 | 6,308.50 | 5,953.50 | 6,215.50 | 2.1M |
| 2025-04-23 | 5,927.00 | 5,975.00 | 5,891.50 | 5,924.50 | 0.6M |
| 2025-04-22 | 5,884.50 | 6,018.50 | 5,823.00 | 5,911.50 | 0.7M |
| 2025-04-21 | 5,850.00 | 5,920.00 | 5,799.00 | 5,891.50 | 0.7M |
| 2025-04-17 | 5,750.00 | 5,798.00 | 5,596.00 | 5,640.00 | 0.5M |
| 2025-04-16 | 5,715.00 | 5,805.50 | 5,685.00 | 5,754.00 | 0.3M |
| 2025-04-15 | 5,638.50 | 5,767.50 | 5,605.00 | 5,734.50 | 0.6M |
| 2025-04-11 | 5,550.00 | 5,625.00 | 5,386.15 | 5,589.30 | 0.8M |
| 2025-04-09 | 5,300.00 | 5,429.60 | 5,231.60 | 5,386.15 | 0.5M |
| 2025-04-08 | 5,347.10 | 5,475.00 | 5,303.00 | 5,387.30 | 0.4M |
| 2025-04-07 | 4,955.00 | 5,358.85 | 4,955.00 | 5,258.95 | 0.6M |
| 2025-04-04 | 5,760.00 | 5,762.65 | 5,384.95 | 5,482.85 | 0.7M |
| 2025-04-03 | 5,889.95 | 5,970.00 | 5,729.35 | 5,763.00 | 0.5M |
| 2025-04-02 | 5,550.55 | 5,681.45 | 5,535.00 | 5,666.00 | 0.3M |
| 2025-04-01 | 5,749.50 | 5,818.50 | 5,521.00 | 5,549.70 | 0.3M |
| 2025-03-28 | 5,850.00 | 5,885.00 | 5,738.00 | 5,775.45 | 0.3M |
| 2025-03-27 | 5,838.00 | 5,893.75 | 5,727.20 | 5,872.65 | 0.4M |
| 2025-03-26 | 5,869.85 | 5,918.20 | 5,767.55 | 5,839.20 | 0.2M |
| 2025-03-25 | 5,940.25 | 5,940.25 | 5,815.45 | 5,840.65 | 0.3M |
| 2025-03-24 | 5,795.90 | 5,935.00 | 5,775.40 | 5,910.70 | 0.3M |
| 2025-03-21 | 5,848.00 | 5,855.50 | 5,739.55 | 5,797.35 | 0.5M |
| 2025-03-20 | 5,850.00 | 5,865.80 | 5,805.00 | 5,822.10 | 0.3M |
| 2025-03-19 | 5,780.00 | 5,850.00 | 5,742.05 | 5,818.10 | 0.2M |
| 2025-03-18 | 5,680.00 | 5,809.00 | 5,627.00 | 5,772.95 | 0.4M |
| 2025-03-17 | 5,620.45 | 5,695.00 | 5,582.05 | 5,670.85 | 0.1M |
| 2025-03-13 | 5,695.50 | 5,758.25 | 5,604.00 | 5,620.45 | 0.2M |
| 2025-03-12 | 5,525.00 | 5,677.10 | 5,481.70 | 5,667.15 | 0.3M |
| 2025-03-11 | 5,454.00 | 5,578.20 | 5,414.25 | 5,546.25 | 0.2M |
| 2025-03-10 | 5,578.75 | 5,631.65 | 5,486.85 | 5,514.25 | 0.3M |
| 2025-03-07 | 5,553.30 | 5,619.80 | 5,528.40 | 5,578.75 | 0.2M |
| 2025-03-06 | 5,549.95 | 5,645.95 | 5,549.95 | 5,568.70 | 0.3M |
| 2025-03-05 | 5,460.00 | 5,563.05 | 5,460.00 | 5,516.55 | 0.4M |
| 2025-03-04 | 5,500.00 | 5,556.95 | 5,457.85 | 5,517.70 | 0.1M |
| 2025-03-03 | 5,480.25 | 5,572.40 | 5,360.65 | 5,540.25 | 0.3M |
| 2025-02-28 | 5,600.00 | 5,600.00 | 5,364.85 | 5,480.25 | 0.6M |
| 2025-02-27 | 5,726.40 | 5,785.00 | 5,579.25 | 5,615.80 | 0.3M |
| 2025-02-25 | 5,701.00 | 5,774.30 | 5,664.80 | 5,726.40 | 0.2M |
| 2025-02-24 | 5,680.40 | 5,750.70 | 5,664.45 | 5,702.55 | 0.3M |
| 2025-02-21 | 5,960.00 | 5,998.30 | 5,684.15 | 5,757.05 | 1.0M |
| 2025-02-20 | 5,915.00 | 5,987.95 | 5,892.30 | 5,978.30 | 0.3M |
| 2025-02-19 | 5,810.00 | 5,956.25 | 5,740.00 | 5,934.90 | 0.3M |
| 2025-02-18 | 5,950.00 | 5,978.90 | 5,793.00 | 5,839.70 | 0.3M |
| 2025-02-17 | 5,832.00 | 5,940.00 | 5,760.25 | 5,923.75 | 0.2M |
| 2025-02-14 | 6,017.30 | 6,060.00 | 5,766.05 | 5,843.75 | 0.3M |
| 2025-02-13 | 5,999.70 | 6,155.00 | 5,984.75 | 6,010.50 | 0.7M |
| 2025-02-12 | 5,946.75 | 6,000.00 | 5,805.00 | 5,969.85 | 0.3M |
| 2025-02-11 | 5,949.95 | 5,964.80 | 5,862.10 | 5,946.75 | 0.4M |
| 2025-02-10 | 6,142.00 | 6,179.00 | 5,921.65 | 5,938.80 | 0.3M |
| 2025-02-07 | 6,116.55 | 6,161.50 | 6,080.50 | 6,140.55 | 0.2M |
| 2025-02-06 | 6,148.30 | 6,205.90 | 6,098.05 | 6,119.70 | 0.4M |
| 2025-02-05 | 6,060.55 | 6,207.20 | 6,007.50 | 6,123.50 | 0.4M |
| 2025-02-04 | 6,049.95 | 6,230.00 | 5,972.70 | 6,096.25 | 1.3M |
| 2025-02-03 | 5,619.00 | 5,955.10 | 5,471.00 | 5,884.10 | 1.3M |
| 2025-02-01 | 5,589.00 | 5,653.85 | 5,510.00 | 5,618.55 | 0.1M |
| 2025-01-31 | 5,717.55 | 5,750.95 | 5,548.90 | 5,577.70 | 0.4M |
| 2025-01-30 | 5,621.10 | 5,791.60 | 5,601.80 | 5,735.90 | 0.2M |
| 2025-01-29 | 5,374.10 | 5,648.00 | 5,361.50 | 5,620.15 | 0.2M |
| 2025-01-28 | 5,580.40 | 5,585.00 | 5,351.65 | 5,410.20 | 0.6M |
| 2025-01-27 | 5,725.50 | 5,749.00 | 5,546.00 | 5,576.75 | 0.2M |
| 2025-01-24 | 5,850.00 | 5,900.40 | 5,707.30 | 5,762.60 | 0.4M |
| 2025-01-23 | 5,780.40 | 5,905.05 | 5,780.40 | 5,850.95 | 0.4M |
| 2025-01-22 | 5,838.55 | 5,846.90 | 5,755.00 | 5,812.50 | 0.5M |
| 2025-01-21 | 6,011.70 | 6,068.05 | 5,806.30 | 5,818.90 | 0.4M |
| 2025-01-20 | 5,917.00 | 6,028.00 | 5,840.05 | 6,000.60 | 0.3M |
| 2025-01-17 | 5,930.50 | 5,938.85 | 5,871.70 | 5,916.05 | 0.2M |
| 2025-01-16 | 5,840.00 | 5,952.80 | 5,755.70 | 5,916.05 | 0.4M |
| 2025-01-15 | 6,000.35 | 6,000.40 | 5,768.50 | 5,876.85 | 0.5M |
| 2025-01-14 | 5,761.10 | 6,006.45 | 5,749.35 | 5,990.30 | 0.4M |
| 2025-01-13 | 5,824.00 | 5,887.50 | 5,654.35 | 5,732.50 | 0.8M |
| 2025-01-10 | 5,800.00 | 5,840.00 | 5,715.20 | 5,771.35 | 0.4M |
| 2025-01-09 | 5,861.70 | 5,905.55 | 5,811.75 | 5,824.55 | 0.1M |
| 2025-01-08 | 5,930.00 | 5,965.85 | 5,822.20 | 5,868.40 | 0.2M |
| 2025-01-07 | 5,910.00 | 5,936.95 | 5,875.00 | 5,907.95 | 0.3M |
| 2025-01-06 | 6,068.20 | 6,068.20 | 5,841.00 | 5,891.65 | 0.3M |
| 2025-01-03 | 6,159.00 | 6,248.90 | 6,030.15 | 6,048.30 | 0.4M |
| 2025-01-02 | 6,073.00 | 6,154.75 | 6,010.00 | 6,144.75 | 0.2M |
| 2025-01-01 | 6,090.00 | 6,135.10 | 6,060.70 | 6,073.00 | 0.1M |