5,526.20
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 | 5,524.20 | 5,562.40 | 5,507.40 | 5,526.20 | 20.8M |
| 2025-09-25 | 5,528.70 | 5,528.70 | 5,449.00 | 5,487.00 | 13.2M |
| 2025-09-24 | 5,566.90 | 5,611.30 | 5,522.00 | 5,530.10 | 20.0M |
| 2025-09-23 | 5,580.30 | 5,673.30 | 5,543.50 | 5,568.00 | 21.3M |
| 2025-09-22 | 5,543.00 | 5,583.10 | 5,472.40 | 5,570.70 | 25.2M |
| 2025-09-19 | 5,583.90 | 5,615.00 | 5,515.40 | 5,540.40 | 51.7M |
| 2025-09-18 | 5,443.35 | 5,591.43 | 5,443.35 | 5,583.94 | 26.6M |
| 2025-09-17 | 5,429.85 | 5,501.80 | 5,389.69 | 5,443.62 | 25.3M |
| 2025-09-16 | 5,391.06 | 5,425.05 | 5,368.36 | 5,416.84 | 22.5M |
| 2025-09-15 | 5,376.65 | 5,413.77 | 5,351.79 | 5,388.78 | 21.2M |
| 2025-09-12 | 5,373.70 | 5,392.57 | 5,341.91 | 5,368.62 | 30.1M |
| 2025-09-11 | 5,306.21 | 5,420.43 | 5,300.43 | 5,393.07 | 27.2M |
| 2025-09-10 | 5,266.63 | 5,346.09 | 5,266.45 | 5,300.94 | 19.1M |
| 2025-09-09 | 5,329.06 | 5,331.84 | 5,242.04 | 5,268.22 | 19.4M |
| 2025-09-08 | 5,316.50 | 5,327.52 | 5,258.45 | 5,326.48 | 25.7M |
| 2025-09-05 | 5,311.56 | 5,353.88 | 5,270.43 | 5,318.73 | 23.4M |
| 2025-09-04 | 5,232.77 | 5,305.41 | 5,217.32 | 5,302.90 | 23.9M |
| 2025-09-03 | 5,276.54 | 5,291.78 | 5,199.04 | 5,229.29 | 22.1M |
| 2025-09-02 | 5,305.93 | 5,305.93 | 5,222.25 | 5,275.46 | 29.1M |
| 2025-08-29 | 5,421.03 | 5,421.03 | 5,274.70 | 5,311.54 | 26.5M |
| 2025-08-28 | 5,458.09 | 5,469.40 | 5,435.11 | 5,449.02 | 15.2M |
| 2025-08-27 | 5,402.42 | 5,460.98 | 5,378.28 | 5,449.81 | 17.3M |
| 2025-08-26 | 5,415.46 | 5,427.88 | 5,367.00 | 5,413.75 | 21.7M |
| 2025-08-25 | 5,469.30 | 5,480.44 | 5,416.99 | 5,418.20 | 16.2M |
| 2025-08-22 | 5,336.09 | 5,508.79 | 5,336.01 | 5,475.29 | 20.5M |
| 2025-08-21 | 5,329.73 | 5,340.52 | 5,278.82 | 5,303.55 | 17.7M |
| 2025-08-20 | 5,331.19 | 5,360.69 | 5,299.56 | 5,346.03 | 18.8M |
| 2025-08-19 | 5,340.14 | 5,404.44 | 5,312.39 | 5,334.63 | 20.5M |
| 2025-08-18 | 5,270.15 | 5,312.28 | 5,235.70 | 5,309.78 | 19.4M |
| 2025-08-15 | 5,315.43 | 5,315.43 | 5,261.81 | 5,270.55 | 21.4M |
| 2025-08-14 | 5,298.74 | 5,326.74 | 5,240.24 | 5,314.87 | 33.0M |
| 2025-08-13 | 5,369.52 | 5,421.21 | 5,346.27 | 5,414.36 | 23.7M |
| 2025-08-12 | 5,317.53 | 5,388.04 | 5,316.97 | 5,355.22 | 25.0M |
| 2025-08-11 | 5,358.79 | 5,387.90 | 5,274.44 | 5,302.28 | 19.7M |
| 2025-08-08 | 5,353.46 | 5,399.89 | 5,345.38 | 5,348.12 | 20.7M |
| 2025-08-07 | 5,411.67 | 5,415.68 | 5,288.19 | 5,329.47 | 19.8M |
| 2025-08-06 | 5,416.96 | 5,434.89 | 5,378.48 | 5,393.97 | 19.3M |
| 2025-08-05 | 5,407.54 | 5,470.77 | 5,340.89 | 5,419.49 | 31.0M |
| 2025-08-04 | 5,336.95 | 5,415.22 | 5,317.17 | 5,390.27 | 23.4M |
| 2025-08-01 | 5,405.20 | 5,413.25 | 5,302.46 | 5,324.56 | 36.7M |
| 2025-07-31 | 5,412.28 | 5,506.48 | 5,412.28 | 5,481.54 | 44.7M |
| 2025-07-30 | 5,405.95 | 5,445.68 | 5,366.84 | 5,398.67 | 32.5M |
| 2025-07-29 | 5,453.96 | 5,460.39 | 5,359.29 | 5,403.68 | 29.1M |
| 2025-07-28 | 5,465.33 | 5,466.98 | 5,430.64 | 5,438.60 | 22.9M |
| 2025-07-25 | 5,439.09 | 5,479.24 | 5,401.19 | 5,470.97 | 25.4M |
| 2025-07-24 | 5,437.41 | 5,455.64 | 5,399.83 | 5,437.07 | 25.5M |
| 2025-07-23 | 5,364.15 | 5,456.53 | 5,364.15 | 5,450.49 | 37.5M |
| 2025-07-22 | 5,238.51 | 5,349.34 | 5,238.51 | 5,339.40 | 45.4M |
| 2025-07-21 | 5,282.28 | 5,303.35 | 5,213.16 | 5,214.19 | 23.1M |
| 2025-07-18 | 5,290.42 | 5,312.78 | 5,238.77 | 5,263.95 | 22.3M |
| 2025-07-17 | 5,280.73 | 5,345.12 | 5,241.31 | 5,287.48 | 39.4M |
| 2025-07-16 | 5,222.15 | 5,287.00 | 5,188.43 | 5,283.32 | 41.9M |
| 2025-07-15 | 5,257.87 | 5,278.66 | 5,213.04 | 5,223.37 | 35.6M |
| 2025-07-14 | 5,264.13 | 5,280.47 | 5,213.62 | 5,252.96 | 30.4M |
| 2025-07-11 | 5,311.82 | 5,311.82 | 5,261.25 | 5,278.97 | 32.1M |
| 2025-07-10 | 5,267.44 | 5,401.21 | 5,267.44 | 5,332.60 | 36.4M |
| 2025-07-09 | 5,251.88 | 5,268.72 | 5,183.60 | 5,257.31 | 48.2M |
| 2025-07-08 | 5,173.50 | 5,239.55 | 5,173.50 | 5,208.15 | 48.4M |
| 2025-07-07 | 5,255.44 | 5,255.44 | 5,146.36 | 5,180.32 | 27.2M |
| 2025-07-03 | 5,273.99 | 5,307.55 | 5,258.82 | 5,260.73 | 24.7M |
| 2025-07-02 | 5,183.73 | 5,272.83 | 5,176.68 | 5,272.55 | 34.7M |
| 2025-07-01 | 5,113.30 | 5,222.35 | 5,073.89 | 5,172.50 | 66.8M |
| 2025-06-30 | 5,120.80 | 5,131.95 | 5,096.24 | 5,123.85 | 29.7M |
| 2025-06-27 | 5,088.72 | 5,136.59 | 5,082.02 | 5,112.36 | 42.1M |
| 2025-06-26 | 5,010.13 | 5,084.41 | 5,009.52 | 5,079.08 | 29.8M |
| 2025-06-25 | 5,041.33 | 5,041.33 | 4,967.26 | 4,998.07 | 26.4M |
| 2025-06-24 | 5,007.66 | 5,046.98 | 4,968.35 | 5,040.52 | 28.3M |
| 2025-06-23 | 4,941.12 | 4,995.59 | 4,869.20 | 4,971.48 | 38.7M |
| 2025-06-20 | 4,979.02 | 5,005.85 | 4,933.88 | 4,950.53 | 79.8M |
| 2025-06-18 | 4,941.42 | 5,011.67 | 4,933.92 | 4,959.52 | 26.0M |
| 2025-06-17 | 4,982.21 | 4,999.55 | 4,939.39 | 4,945.79 | 30.9M |
| 2025-06-16 | 4,969.46 | 5,025.32 | 4,955.84 | 5,003.52 | 26.9M |
| 2025-06-13 | 4,966.55 | 4,978.57 | 4,903.96 | 4,920.35 | 27.8M |
| 2025-06-12 | 4,982.87 | 5,001.13 | 4,952.66 | 4,988.24 | 17.7M |
| 2025-06-11 | 5,008.08 | 5,026.87 | 4,967.05 | 5,013.62 | 22.9M |
| 2025-06-10 | 5,005.36 | 5,007.43 | 4,951.88 | 4,988.31 | 27.8M |
| 2025-06-09 | 4,973.11 | 5,033.03 | 4,971.82 | 4,997.88 | 22.8M |
| 2025-06-06 | 4,968.50 | 5,014.81 | 4,956.26 | 4,962.97 | 23.6M |
| 2025-06-05 | 4,905.31 | 4,936.41 | 4,870.81 | 4,904.12 | 31.8M |
| 2025-06-04 | 4,927.39 | 4,943.11 | 4,893.56 | 4,893.56 | 20.4M |
| 2025-06-03 | 4,850.27 | 4,924.81 | 4,845.70 | 4,918.52 | 28.4M |
| 2025-06-02 | 4,877.03 | 4,877.03 | 4,802.58 | 4,848.25 | 30.3M |
| 2025-05-30 | 4,921.95 | 4,925.13 | 4,875.55 | 4,883.62 | 48.1M |
| 2025-05-29 | 4,917.27 | 4,935.52 | 4,877.92 | 4,906.67 | 30.2M |
| 2025-05-28 | 4,942.45 | 4,946.62 | 4,898.32 | 4,903.71 | 23.3M |
| 2025-05-27 | 4,865.64 | 4,947.74 | 4,865.64 | 4,933.63 | 35.8M |
| 2025-05-23 | 4,828.61 | 4,875.55 | 4,822.46 | 4,855.28 | 26.7M |
| 2025-05-22 | 4,878.02 | 4,928.84 | 4,854.82 | 4,899.49 | 25.3M |
| 2025-05-21 | 4,960.48 | 4,970.35 | 4,881.38 | 4,885.26 | 17.6M |
| 2025-05-20 | 5,024.45 | 5,034.52 | 4,978.38 | 4,999.81 | 20.2M |
| 2025-05-19 | 5,015.02 | 5,050.59 | 4,972.28 | 5,040.42 | 22.5M |
| 2025-05-16 | 4,965.74 | 5,055.71 | 4,961.01 | 5,043.99 | 35.0M |
| 2025-05-15 | 4,952.91 | 5,002.53 | 4,936.24 | 4,966.28 | 35.3M |
| 2025-05-14 | 4,923.52 | 4,929.39 | 4,894.23 | 4,906.06 | 27.5M |
| 2025-05-13 | 4,894.24 | 4,961.45 | 4,889.24 | 4,936.23 | 33.4M |
| 2025-05-12 | 4,842.50 | 4,914.90 | 4,824.71 | 4,859.79 | 35.2M |
| 2025-05-09 | 4,662.46 | 4,684.71 | 4,645.51 | 4,667.73 | 20.0M |
| 2025-05-08 | 4,588.42 | 4,699.26 | 4,588.42 | 4,653.37 | 31.9M |
| 2025-05-07 | 4,562.11 | 4,580.89 | 4,517.71 | 4,542.85 | 21.0M |
| 2025-05-06 | 4,574.71 | 4,607.80 | 4,551.10 | 4,556.58 | 19.1M |
| 2025-05-05 | 4,576.90 | 4,643.04 | 4,555.08 | 4,599.89 | 21.9M |
| 2025-05-02 | 4,571.60 | 4,633.47 | 4,571.60 | 4,601.30 | 33.2M |
| 2025-05-01 | 4,469.55 | 4,576.24 | 4,466.55 | 4,523.93 | 32.7M |
| 2025-04-30 | 4,407.24 | 4,445.58 | 4,334.04 | 4,435.76 | 40.8M |
| 2025-04-29 | 4,386.70 | 4,438.29 | 4,351.29 | 4,421.50 | 34.3M |
| 2025-04-28 | 4,421.71 | 4,478.15 | 4,396.47 | 4,429.29 | 23.6M |
| 2025-04-25 | 4,434.05 | 4,456.93 | 4,393.84 | 4,420.07 | 23.9M |
| 2025-04-24 | 4,331.74 | 4,462.99 | 4,331.32 | 4,448.05 | 35.4M |
| 2025-04-23 | 4,327.71 | 4,459.55 | 4,309.21 | 4,315.17 | 23.3M |
| 2025-04-22 | 4,201.09 | 4,282.22 | 4,201.09 | 4,256.85 | 26.1M |
| 2025-04-21 | 4,215.24 | 4,224.68 | 4,109.37 | 4,157.78 | 22.5M |
| 2025-04-17 | 4,252.28 | 4,309.88 | 4,246.08 | 4,265.04 | 30.4M |
| 2025-04-16 | 4,276.23 | 4,309.82 | 4,198.71 | 4,231.82 | 27.3M |
| 2025-04-15 | 4,352.88 | 4,383.89 | 4,297.44 | 4,307.39 | 23.8M |
| 2025-04-14 | 4,368.20 | 4,404.06 | 4,324.90 | 4,358.82 | 21.1M |
| 2025-04-11 | 4,216.16 | 4,334.59 | 4,161.64 | 4,309.30 | 26.0M |
| 2025-04-10 | 4,313.26 | 4,316.82 | 4,088.56 | 4,219.32 | 34.8M |
| 2025-04-09 | 3,939.22 | 4,400.03 | 3,932.33 | 4,378.41 | 57.3M |
| 2025-04-08 | 4,154.68 | 4,183.23 | 3,916.01 | 3,985.32 | 37.8M |
| 2025-04-07 | 4,099.29 | 4,264.95 | 3,924.40 | 4,077.07 | 45.7M |
| 2025-04-04 | 4,199.99 | 4,242.80 | 4,082.16 | 4,155.28 | 45.5M |
| 2025-04-03 | 4,595.52 | 4,595.52 | 4,361.89 | 4,364.14 | 44.3M |
| 2025-04-02 | 4,628.10 | 4,725.58 | 4,623.97 | 4,705.13 | 21.5M |
| 2025-04-01 | 4,638.95 | 4,701.00 | 4,585.64 | 4,686.73 | 26.2M |
| 2025-03-31 | 4,581.22 | 4,676.75 | 4,541.69 | 4,643.40 | 27.8M |
| 2025-03-28 | 4,746.41 | 4,754.72 | 4,615.10 | 4,632.00 | 28.4M |
| 2025-03-27 | 4,793.05 | 4,820.17 | 4,745.16 | 4,763.97 | 29.4M |
| 2025-03-26 | 4,809.01 | 4,846.47 | 4,765.86 | 4,798.09 | 26.7M |
| 2025-03-25 | 4,809.82 | 4,816.95 | 4,771.18 | 4,796.42 | 36.0M |
| 2025-03-24 | 4,734.45 | 4,802.26 | 4,734.45 | 4,793.14 | 45.9M |
| 2025-03-21 | 4,737.85 | 4,737.85 | 4,649.31 | 4,704.10 | 61.4M |
| 2025-03-20 | 4,723.40 | 4,769.61 | 4,698.74 | 4,739.47 | 45.3M |
| 2025-03-19 | 4,752.60 | 4,805.81 | 4,740.46 | 4,767.30 | 37.3M |
| 2025-03-18 | 4,790.80 | 4,793.17 | 4,729.39 | 4,750.54 | 25.7M |
| 2025-03-17 | 4,735.83 | 4,819.40 | 4,728.39 | 4,798.19 | 23.1M |
| 2025-03-14 | 4,700.72 | 4,753.28 | 4,694.36 | 4,741.05 | 29.5M |
| 2025-03-13 | 4,705.98 | 4,753.14 | 4,642.89 | 4,650.96 | 32.4M |
| 2025-03-12 | 4,803.63 | 4,819.60 | 4,704.51 | 4,741.63 | 30.6M |
| 2025-03-11 | 4,875.03 | 4,875.03 | 4,752.51 | 4,780.82 | 34.2M |
| 2025-03-10 | 4,955.63 | 4,997.93 | 4,840.39 | 4,890.71 | 49.5M |
| 2025-03-07 | 4,808.78 | 4,973.60 | 4,808.78 | 4,957.97 | 41.9M |
| 2025-03-06 | 4,760.49 | 4,851.23 | 4,715.85 | 4,838.05 | 46.0M |
| 2025-03-05 | 4,663.40 | 4,775.43 | 4,663.40 | 4,765.04 | 28.4M |
| 2025-03-04 | 4,694.17 | 4,726.39 | 4,574.02 | 4,660.64 | 47.6M |
| 2025-03-03 | 4,943.39 | 4,951.82 | 4,732.43 | 4,756.87 | 24.0M |
| 2025-02-28 | 4,880.33 | 4,922.93 | 4,845.20 | 4,913.65 | 62.5M |
| 2025-02-27 | 4,901.09 | 4,953.01 | 4,856.07 | 4,866.96 | 28.0M |
| 2025-02-26 | 4,923.32 | 4,961.94 | 4,872.16 | 4,885.59 | 27.3M |
| 2025-02-25 | 4,886.27 | 4,929.50 | 4,847.36 | 4,903.16 | 47.9M |
| 2025-02-24 | 4,902.03 | 4,941.60 | 4,853.05 | 4,874.12 | 30.3M |
| 2025-02-21 | 5,034.84 | 5,036.74 | 4,873.63 | 4,901.51 | 26.0M |
| 2025-02-20 | 5,086.96 | 5,102.85 | 5,003.15 | 5,025.68 | 24.1M |
| 2025-02-19 | 5,018.44 | 5,113.79 | 5,018.44 | 5,094.46 | 32.2M |
| 2025-02-18 | 4,976.57 | 5,061.58 | 4,967.65 | 5,053.23 | 39.7M |
| 2025-02-14 | 4,962.40 | 4,985.60 | 4,948.01 | 4,972.20 | 21.3M |
| 2025-02-13 | 4,917.54 | 4,972.67 | 4,850.88 | 4,933.34 | 27.9M |
| 2025-02-12 | 5,026.27 | 5,026.27 | 4,893.55 | 4,920.68 | 38.2M |
| 2025-02-11 | 5,033.54 | 5,062.29 | 5,017.27 | 5,041.35 | 18.3M |
| 2025-02-10 | 5,035.18 | 5,052.62 | 5,001.53 | 5,037.49 | 20.0M |
| 2025-02-07 | 5,066.45 | 5,075.51 | 5,011.54 | 5,027.25 | 19.1M |
| 2025-02-06 | 5,045.48 | 5,069.77 | 5,009.88 | 5,037.71 | 31.4M |
| 2025-02-05 | 5,051.56 | 5,052.14 | 4,994.25 | 5,013.72 | 24.1M |
| 2025-02-04 | 5,066.85 | 5,068.15 | 5,018.87 | 5,041.64 | 35.1M |
| 2025-02-03 | 5,104.25 | 5,104.25 | 4,954.33 | 4,999.97 | 35.5M |
| 2025-01-31 | 5,180.58 | 5,184.33 | 5,109.46 | 5,117.43 | 30.1M |
| 2025-01-30 | 5,113.77 | 5,202.96 | 5,113.77 | 5,166.75 | 31.2M |
| 2025-01-29 | 5,204.11 | 5,261.57 | 5,202.08 | 5,214.32 | 21.0M |
| 2025-01-28 | 5,219.66 | 5,225.64 | 5,131.70 | 5,179.07 | 35.2M |
| 2025-01-27 | 5,311.99 | 5,311.99 | 5,174.06 | 5,227.91 | 28.3M |
| 2025-01-24 | 5,295.94 | 5,323.31 | 5,288.82 | 5,312.53 | 26.2M |
| 2025-01-23 | 5,204.41 | 5,311.05 | 5,203.72 | 5,297.67 | 24.3M |
| 2025-01-22 | 5,216.18 | 5,225.39 | 5,191.17 | 5,198.70 | 23.5M |
| 2025-01-21 | 5,120.82 | 5,248.13 | 5,120.82 | 5,213.56 | 34.2M |
| 2025-01-17 | 5,038.77 | 5,121.69 | 5,038.77 | 5,115.70 | 22.1M |
| 2025-01-16 | 4,969.73 | 5,039.00 | 4,962.19 | 5,028.65 | 16.6M |
| 2025-01-15 | 5,017.68 | 5,030.53 | 4,957.42 | 4,959.89 | 17.7M |
| 2025-01-14 | 4,890.26 | 4,960.07 | 4,890.26 | 4,955.58 | 19.9M |
| 2025-01-13 | 4,710.15 | 4,875.60 | 4,708.26 | 4,869.56 | 31.7M |
| 2025-01-10 | 4,769.03 | 4,769.03 | 4,684.18 | 4,716.48 | 23.0M |
| 2025-01-08 | 4,809.92 | 4,816.71 | 4,758.55 | 4,797.13 | 15.7M |
| 2025-01-07 | 4,828.68 | 4,867.77 | 4,807.80 | 4,819.57 | 19.4M |
| 2025-01-06 | 4,828.36 | 4,912.39 | 4,820.06 | 4,829.33 | 18.2M |
| 2025-01-03 | 4,783.09 | 4,821.80 | 4,752.02 | 4,817.11 | 13.3M |
| 2025-01-02 | 4,825.93 | 4,859.33 | 4,747.84 | 4,760.56 | 13.3M |