| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 5,087.48 | 5,121.96 | 5,069.93 | 5,115.97 | 115.8M |
| 2025-09-29 | 5,075.20 | 5,113.27 | 5,075.20 | 5,087.48 | 89.3M |
| 2025-09-26 | 5,038.42 | 5,079.48 | 5,035.78 | 5,075.21 | 98.0M |
| 2025-09-25 | 5,058.83 | 5,058.83 | 5,032.17 | 5,038.43 | 101.4M |
| 2025-09-24 | 5,045.87 | 5,067.42 | 5,021.75 | 5,058.83 | 90.9M |
| 2025-09-23 | 5,044.82 | 5,068.87 | 5,044.12 | 5,045.86 | 101.4M |
| 2025-09-22 | 5,039.79 | 5,049.51 | 5,026.80 | 5,044.82 | 85.4M |
| 2025-09-19 | 5,048.99 | 5,061.01 | 5,035.47 | 5,039.78 | 236.4M |
| 2025-09-18 | 5,036.58 | 5,057.85 | 5,036.56 | 5,048.99 | 96.8M |
| 2025-09-17 | 5,026.98 | 5,055.51 | 5,026.97 | 5,036.58 | 82.3M |
| 2025-09-16 | 5,070.51 | 5,073.83 | 5,026.98 | 5,026.98 | 145.9M |
| 2025-09-15 | 5,072.96 | 5,088.54 | 5,062.40 | 5,070.51 | 118.4M |
| 2025-09-12 | 5,081.72 | 5,103.81 | 5,072.96 | 5,072.96 | 90.2M |
| 2025-09-11 | 5,042.50 | 5,081.72 | 5,042.50 | 5,081.72 | 90.1M |
| 2025-09-10 | 5,052.48 | 5,076.49 | 5,041.53 | 5,042.50 | 150.3M |
| 2025-09-09 | 5,044.65 | 5,060.56 | 5,043.61 | 5,052.48 | 92.9M |
| 2025-09-08 | 5,035.31 | 5,051.30 | 5,028.21 | 5,044.65 | 70.8M |
| 2025-09-05 | 5,036.78 | 5,058.38 | 5,028.37 | 5,035.31 | 74.7M |
| 2025-09-04 | 5,013.61 | 5,044.26 | 5,002.05 | 5,036.78 | 77.6M |
| 2025-09-03 | 4,979.91 | 5,014.35 | 4,974.69 | 5,013.61 | 103.0M |
| 2025-09-02 | 5,031.14 | 5,031.19 | 4,975.78 | 4,979.91 | 115.9M |
| 2025-09-01 | 5,026.03 | 5,046.63 | 5,022.87 | 5,031.14 | 62.9M |
| 2025-08-29 | 5,044.03 | 5,046.27 | 5,022.65 | 5,026.03 | 105.3M |
| 2025-08-28 | 5,064.37 | 5,070.43 | 5,038.03 | 5,044.03 | 79.1M |
| 2025-08-27 | 5,070.87 | 5,089.88 | 5,051.08 | 5,064.37 | 82.0M |
| 2025-08-26 | 5,103.59 | 5,105.96 | 5,063.88 | 5,070.87 | 156.3M |
| 2025-08-22 | 5,090.69 | 5,119.84 | 5,079.17 | 5,103.59 | 90.9M |
| 2025-08-21 | 5,082.34 | 5,090.69 | 5,064.37 | 5,090.69 | 69.9M |
| 2025-08-20 | 5,033.08 | 5,087.79 | 5,019.49 | 5,082.34 | 98.4M |
| 2025-08-19 | 5,015.60 | 5,037.29 | 5,014.99 | 5,033.08 | 88.8M |
| 2025-08-18 | 5,006.72 | 5,020.29 | 5,000.30 | 5,015.60 | 125.0M |
| 2025-08-15 | 5,026.43 | 5,049.07 | 5,002.24 | 5,006.72 | 106.0M |
| 2025-08-14 | 5,021.97 | 5,026.63 | 5,005.69 | 5,026.43 | 88.5M |
| 2025-08-13 | 5,013.31 | 5,032.47 | 5,010.74 | 5,021.97 | 102.2M |
| 2025-08-12 | 5,005.81 | 5,025.18 | 4,999.23 | 5,013.31 | 88.2M |
| 2025-08-11 | 4,991.24 | 5,010.15 | 4,989.76 | 5,005.81 | 79.7M |
| 2025-08-08 | 4,993.13 | 5,005.29 | 4,982.37 | 4,991.24 | 120.8M |
| 2025-08-07 | 5,023.53 | 5,023.53 | 4,984.50 | 4,993.13 | 125.9M |
| 2025-08-06 | 5,012.44 | 5,033.81 | 5,012.44 | 5,023.53 | 124.0M |
| 2025-08-05 | 5,004.33 | 5,030.84 | 5,004.30 | 5,012.44 | 112.5M |
| 2025-08-04 | 4,971.12 | 5,004.68 | 4,970.82 | 5,004.33 | 162.7M |
| 2025-08-01 | 5,009.29 | 5,009.33 | 4,949.63 | 4,971.12 | 112.1M |
| 2025-07-31 | 5,006.27 | 5,038.51 | 4,995.50 | 5,009.29 | 134.1M |
| 2025-07-30 | 5,006.41 | 5,011.09 | 4,985.09 | 5,006.27 | 110.5M |
| 2025-07-29 | 4,984.15 | 5,022.68 | 4,981.32 | 5,006.41 | 113.1M |
| 2025-07-28 | 5,007.43 | 5,033.74 | 4,973.19 | 4,984.15 | 78.6M |
| 2025-07-25 | 5,017.17 | 5,018.84 | 4,993.09 | 5,007.43 | 147.2M |
| 2025-07-24 | 4,976.16 | 5,026.70 | 4,975.79 | 5,017.17 | 112.8M |
| 2025-07-23 | 4,955.81 | 4,985.79 | 4,955.61 | 4,976.16 | 105.9M |
| 2025-07-22 | 4,952.68 | 4,962.02 | 4,941.66 | 4,955.81 | 90.4M |
| 2025-07-21 | 4,939.51 | 4,952.68 | 4,931.99 | 4,952.68 | 105.1M |
| 2025-07-18 | 4,926.53 | 4,949.11 | 4,926.53 | 4,939.51 | 93.7M |
| 2025-07-17 | 4,899.80 | 4,931.75 | 4,899.80 | 4,926.53 | 86.3M |
| 2025-07-16 | 4,907.88 | 4,925.06 | 4,899.80 | 4,899.80 | 86.5M |
| 2025-07-15 | 4,937.70 | 4,946.73 | 4,907.88 | 4,907.88 | 101.2M |
| 2025-07-14 | 4,907.16 | 4,937.70 | 4,900.75 | 4,937.70 | 74.3M |
| 2025-07-11 | 4,926.06 | 4,928.67 | 4,895.47 | 4,907.16 | 95.8M |
| 2025-07-10 | 4,870.10 | 4,927.22 | 4,870.10 | 4,926.06 | 104.3M |
| 2025-07-09 | 4,864.26 | 4,881.27 | 4,864.11 | 4,870.10 | 96.4M |
| 2025-07-08 | 4,840.04 | 4,864.53 | 4,838.43 | 4,864.26 | 101.2M |
| 2025-07-07 | 4,848.48 | 4,858.04 | 4,836.90 | 4,840.04 | 78.7M |
| 2025-07-04 | 4,852.53 | 4,852.60 | 4,828.13 | 4,848.48 | 68.7M |
| 2025-07-03 | 4,822.33 | 4,857.38 | 4,822.30 | 4,852.53 | 99.2M |
| 2025-07-02 | 4,835.31 | 4,856.44 | 4,803.87 | 4,822.33 | 151.1M |
| 2025-07-01 | 4,820.35 | 4,836.71 | 4,802.38 | 4,835.31 | 118.4M |
| 2025-06-30 | 4,841.13 | 4,850.88 | 4,820.35 | 4,820.35 | 104.4M |
| 2025-06-27 | 4,803.97 | 4,841.13 | 4,803.97 | 4,841.13 | 105.7M |
| 2025-06-26 | 4,791.02 | 4,813.14 | 4,785.19 | 4,803.97 | 120.0M |
| 2025-06-25 | 4,811.21 | 4,829.11 | 4,789.64 | 4,791.02 | 102.5M |
| 2025-06-24 | 4,805.15 | 4,845.42 | 4,805.15 | 4,811.21 | 166.2M |
| 2025-06-23 | 4,813.93 | 4,819.60 | 4,796.11 | 4,805.15 | 106.4M |
| 2025-06-20 | 4,820.15 | 4,852.30 | 4,813.35 | 4,813.93 | 264.2M |
| 2025-06-19 | 4,851.02 | 4,851.12 | 4,818.67 | 4,820.15 | 83.9M |
| 2025-06-18 | 4,845.00 | 4,858.15 | 4,836.80 | 4,851.02 | 99.0M |
| 2025-06-17 | 4,866.16 | 4,866.18 | 4,832.40 | 4,845.00 | 124.4M |
| 2025-06-16 | 4,851.25 | 4,881.12 | 4,851.25 | 4,866.16 | 113.9M |
| 2025-06-13 | 4,873.66 | 4,880.02 | 4,836.82 | 4,851.25 | 102.9M |
| 2025-06-12 | 4,864.89 | 4,879.76 | 4,850.59 | 4,873.66 | 119.8M |
| 2025-06-11 | 4,858.38 | 4,874.44 | 4,856.32 | 4,864.89 | 117.5M |
| 2025-06-10 | 4,845.50 | 4,875.93 | 4,845.50 | 4,858.38 | 117.2M |
| 2025-06-09 | 4,844.68 | 4,851.16 | 4,834.92 | 4,845.50 | 84.0M |
| 2025-06-06 | 4,829.30 | 4,850.49 | 4,826.23 | 4,844.68 | 101.4M |
| 2025-06-05 | 4,825.96 | 4,843.37 | 4,813.51 | 4,829.30 | 104.4M |
| 2025-06-04 | 4,816.29 | 4,835.18 | 4,814.23 | 4,825.96 | 106.3M |
| 2025-06-03 | 4,810.45 | 4,824.16 | 4,791.01 | 4,816.29 | 99.2M |
| 2025-06-02 | 4,809.52 | 4,819.18 | 4,786.92 | 4,810.45 | 94.6M |
| 2025-05-30 | 4,781.70 | 4,819.84 | 4,781.29 | 4,809.52 | 215.0M |
| 2025-05-29 | 4,784.90 | 4,810.88 | 4,778.11 | 4,781.70 | 130.4M |
| 2025-05-28 | 4,809.79 | 4,822.50 | 4,784.90 | 4,784.90 | 112.5M |
| 2025-05-27 | 4,774.49 | 4,833.54 | 4,774.49 | 4,809.79 | 127.3M |
| 2025-05-23 | 4,787.26 | 4,807.67 | 4,712.08 | 4,774.49 | 133.1M |
| 2025-05-22 | 4,814.15 | 4,814.15 | 4,761.87 | 4,787.26 | 110.7M |
| 2025-05-21 | 4,815.62 | 4,820.08 | 4,802.80 | 4,814.15 | 117.7M |
| 2025-05-20 | 4,772.45 | 4,819.30 | 4,771.78 | 4,815.62 | 125.0M |
| 2025-05-19 | 4,765.64 | 4,772.45 | 4,724.05 | 4,772.45 | 123.0M |
| 2025-05-16 | 4,737.63 | 4,771.42 | 4,737.63 | 4,765.64 | 130.0M |
| 2025-05-15 | 4,713.44 | 4,738.06 | 4,686.60 | 4,737.63 | 158.7M |
| 2025-05-14 | 4,720.42 | 4,729.63 | 4,700.30 | 4,713.44 | 137.4M |
| 2025-05-13 | 4,717.77 | 4,731.19 | 4,707.30 | 4,720.42 | 100.4M |
| 2025-05-12 | 4,690.18 | 4,738.46 | 4,690.15 | 4,717.77 | 113.6M |
| 2025-05-09 | 4,677.69 | 4,704.90 | 4,677.62 | 4,690.18 | 96.5M |
| 2025-05-08 | 4,687.75 | 4,717.71 | 4,668.16 | 4,677.69 | 126.6M |
| 2025-05-07 | 4,706.53 | 4,707.71 | 4,673.76 | 4,687.75 | 173.2M |
| 2025-05-06 | 4,702.90 | 4,728.16 | 4,689.06 | 4,706.53 | 142.3M |
| 2025-05-02 | 4,652.02 | 4,715.79 | 4,651.99 | 4,702.90 | 123.2M |
| 2025-05-01 | 4,644.11 | 4,655.28 | 4,632.46 | 4,652.02 | 74.0M |
| 2025-04-30 | 4,626.91 | 4,644.11 | 4,608.91 | 4,644.11 | 193.6M |
| 2025-04-29 | 4,602.57 | 4,629.90 | 4,597.36 | 4,626.91 | 102.5M |
| 2025-04-28 | 4,598.12 | 4,620.35 | 4,598.12 | 4,602.57 | 103.8M |
| 2025-04-25 | 4,591.43 | 4,611.37 | 4,587.50 | 4,598.12 | 114.7M |
| 2025-04-24 | 4,588.78 | 4,595.21 | 4,566.91 | 4,591.43 | 145.1M |
| 2025-04-23 | 4,546.05 | 4,620.49 | 4,546.01 | 4,588.78 | 140.7M |
| 2025-04-22 | 4,520.89 | 4,550.56 | 4,513.08 | 4,546.05 | 144.9M |
| 2025-04-17 | 4,521.30 | 4,530.92 | 4,480.38 | 4,520.89 | 103.3M |
| 2025-04-16 | 4,508.61 | 4,524.06 | 4,469.39 | 4,521.30 | 107.4M |
| 2025-04-15 | 4,445.28 | 4,512.39 | 4,445.10 | 4,508.61 | 120.9M |
| 2025-04-14 | 4,350.44 | 4,457.96 | 4,350.37 | 4,445.28 | 99.8M |
| 2025-04-11 | 4,325.99 | 4,370.55 | 4,296.18 | 4,350.44 | 166.8M |
| 2025-04-10 | 4,195.97 | 4,460.89 | 4,195.97 | 4,325.99 | 187.4M |
| 2025-04-09 | 4,319.98 | 4,319.98 | 4,152.88 | 4,195.97 | 199.5M |
| 2025-04-08 | 4,203.35 | 4,359.67 | 4,203.32 | 4,319.98 | 176.2M |
| 2025-04-07 | 4,389.97 | 4,389.97 | 4,118.09 | 4,203.35 | 258.9M |
| 2025-04-04 | 4,615.61 | 4,615.66 | 4,371.79 | 4,389.97 | 206.7M |
| 2025-04-03 | 4,692.25 | 4,692.28 | 4,604.63 | 4,615.61 | 186.5M |
| 2025-04-02 | 4,703.28 | 4,703.34 | 4,656.88 | 4,692.25 | 88.9M |
| 2025-04-01 | 4,675.03 | 4,722.00 | 4,674.71 | 4,703.28 | 104.5M |
| 2025-03-31 | 4,722.51 | 4,722.52 | 4,649.55 | 4,675.03 | 141.1M |
| 2025-03-28 | 4,727.39 | 4,742.41 | 4,710.46 | 4,722.51 | 100.8M |
| 2025-03-27 | 4,742.16 | 4,742.22 | 4,699.34 | 4,727.39 | 100.9M |
| 2025-03-26 | 4,728.13 | 4,755.18 | 4,726.87 | 4,742.16 | 102.9M |
| 2025-03-25 | 4,714.08 | 4,756.11 | 4,714.08 | 4,728.13 | 147.8M |
| 2025-03-24 | 4,718.00 | 4,744.24 | 4,703.32 | 4,714.08 | 90.4M |
| 2025-03-21 | 4,749.79 | 4,749.80 | 4,703.58 | 4,718.00 | 262.6M |
| 2025-03-20 | 4,752.72 | 4,773.31 | 4,731.03 | 4,749.79 | 134.8M |
| 2025-03-19 | 4,751.34 | 4,759.06 | 4,730.00 | 4,752.72 | 116.5M |
| 2025-03-18 | 4,737.38 | 4,763.83 | 4,737.38 | 4,751.34 | 150.3M |
| 2025-03-17 | 4,713.41 | 4,741.46 | 4,709.32 | 4,737.38 | 113.6M |
| 2025-03-14 | 4,661.61 | 4,718.42 | 4,659.63 | 4,713.41 | 107.2M |
| 2025-03-13 | 4,666.41 | 4,684.82 | 4,650.26 | 4,661.61 | 110.4M |
| 2025-03-12 | 4,641.51 | 4,680.86 | 4,641.51 | 4,666.41 | 130.9M |
| 2025-03-11 | 4,694.58 | 4,699.58 | 4,634.43 | 4,641.51 | 150.4M |
| 2025-03-10 | 4,740.03 | 4,751.93 | 4,690.85 | 4,694.58 | 193.7M |
| 2025-03-07 | 4,742.30 | 4,749.42 | 4,710.46 | 4,740.03 | 131.4M |
| 2025-03-06 | 4,776.52 | 4,788.56 | 4,722.18 | 4,742.30 | 145.8M |
| 2025-03-05 | 4,773.05 | 4,818.62 | 4,770.70 | 4,776.52 | 167.4M |
| 2025-03-04 | 4,839.20 | 4,840.29 | 4,766.94 | 4,773.05 | 154.1M |
| 2025-03-03 | 4,808.02 | 4,858.74 | 4,808.02 | 4,839.20 | 162.2M |
| 2025-02-28 | 4,784.77 | 4,809.32 | 4,760.24 | 4,808.02 | 283.1M |
| 2025-02-27 | 4,777.97 | 4,791.17 | 4,751.62 | 4,784.77 | 148.8M |
| 2025-02-26 | 4,743.62 | 4,782.35 | 4,743.62 | 4,777.97 | 132.6M |
| 2025-02-25 | 4,739.98 | 4,767.55 | 4,724.84 | 4,743.62 | 132.3M |
| 2025-02-24 | 4,743.81 | 4,758.10 | 4,716.15 | 4,739.98 | 128.4M |
| 2025-02-21 | 4,745.51 | 4,760.61 | 4,735.43 | 4,743.81 | 127.4M |
| 2025-02-20 | 4,772.01 | 4,772.07 | 4,738.65 | 4,745.51 | 160.9M |
| 2025-02-19 | 4,802.96 | 4,803.96 | 4,763.85 | 4,772.01 | 107.3M |
| 2025-02-18 | 4,805.19 | 4,815.83 | 4,797.42 | 4,802.96 | 98.3M |
| 2025-02-17 | 4,787.37 | 4,805.67 | 4,784.30 | 4,805.19 | 103.7M |
| 2025-02-14 | 4,802.97 | 4,804.52 | 4,780.42 | 4,787.37 | 120.6M |
| 2025-02-13 | 4,822.51 | 4,830.82 | 4,783.62 | 4,802.97 | 118.1M |
| 2025-02-12 | 4,809.16 | 4,824.50 | 4,799.50 | 4,822.51 | 121.7M |
| 2025-02-11 | 4,806.43 | 4,816.43 | 4,794.95 | 4,809.16 | 121.3M |
| 2025-02-10 | 4,769.06 | 4,815.67 | 4,769.06 | 4,806.43 | 107.0M |
| 2025-02-07 | 4,786.57 | 4,788.34 | 4,762.03 | 4,769.06 | 123.2M |
| 2025-02-06 | 4,730.65 | 4,809.12 | 4,730.65 | 4,786.57 | 117.5M |
| 2025-02-05 | 4,702.31 | 4,730.65 | 4,690.48 | 4,730.65 | 109.9M |
| 2025-02-04 | 4,710.11 | 4,710.11 | 4,677.69 | 4,702.31 | 139.2M |
| 2025-02-03 | 4,760.30 | 4,760.30 | 4,675.98 | 4,710.11 | 112.3M |
| 2025-01-31 | 4,743.16 | 4,767.21 | 4,743.14 | 4,760.30 | 154.9M |
| 2025-01-30 | 4,693.42 | 4,746.58 | 4,689.03 | 4,743.16 | 90.4M |
| 2025-01-29 | 4,682.75 | 4,708.21 | 4,675.67 | 4,693.42 | 108.6M |
| 2025-01-28 | 4,662.04 | 4,701.57 | 4,661.97 | 4,682.75 | 109.9M |
| 2025-01-27 | 4,665.61 | 4,668.00 | 4,643.04 | 4,662.04 | 96.6M |
| 2025-01-24 | 4,695.86 | 4,708.12 | 4,660.50 | 4,665.61 | 102.1M |
| 2025-01-23 | 4,687.92 | 4,699.38 | 4,680.46 | 4,695.86 | 136.4M |
| 2025-01-22 | 4,689.88 | 4,709.86 | 4,679.58 | 4,687.92 | 130.9M |
| 2025-01-21 | 4,673.46 | 4,691.03 | 4,671.95 | 4,689.88 | 112.2M |
| 2025-01-20 | 4,669.24 | 4,689.06 | 4,667.51 | 4,673.46 | 101.5M |
| 2025-01-17 | 4,612.85 | 4,682.88 | 4,612.56 | 4,669.24 | 137.1M |
| 2025-01-16 | 4,563.76 | 4,612.85 | 4,563.76 | 4,612.85 | 110.7M |
| 2025-01-15 | 4,499.73 | 4,566.05 | 4,499.73 | 4,563.76 | 138.3M |
| 2025-01-14 | 4,509.22 | 4,523.03 | 4,496.29 | 4,499.73 | 127.6M |
| 2025-01-13 | 4,521.32 | 4,524.08 | 4,492.82 | 4,509.22 | 121.0M |
| 2025-01-10 | 4,563.23 | 4,566.92 | 4,520.98 | 4,521.32 | 122.1M |
| 2025-01-09 | 4,528.79 | 4,564.35 | 4,519.32 | 4,563.23 | 130.5M |
| 2025-01-08 | 4,537.45 | 4,546.00 | 4,500.15 | 4,528.79 | 128.5M |
| 2025-01-07 | 4,547.07 | 4,547.18 | 4,515.04 | 4,537.45 | 106.1M |
| 2025-01-06 | 4,534.15 | 4,548.67 | 4,522.23 | 4,547.07 | 105.1M |
| 2025-01-03 | 4,552.87 | 4,555.86 | 4,531.65 | 4,534.15 | 92.3M |
| 2025-01-02 | 4,510.61 | 4,557.50 | 4,503.47 | 4,552.87 | 59.0M |