5,033.61
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 | 5,021.31 | 5,058.75 | 5,021.31 | 5,033.61 | 97.5M |
| 2025-09-26 | 4,985.45 | 5,025.53 | 4,982.89 | 5,021.32 | 106.3M |
| 2025-09-25 | 5,005.57 | 5,005.57 | 4,979.28 | 4,985.46 | 109.7M |
| 2025-09-24 | 4,993.01 | 5,013.92 | 4,969.29 | 5,005.57 | 103.0M |
| 2025-09-23 | 4,991.62 | 5,015.35 | 4,990.94 | 4,993.00 | 113.9M |
| 2025-09-22 | 4,986.34 | 4,996.08 | 4,973.72 | 4,991.61 | 95.0M |
| 2025-09-19 | 4,995.35 | 5,007.08 | 4,982.11 | 4,986.34 | 259.6M |
| 2025-09-18 | 4,983.02 | 5,003.95 | 4,983.00 | 4,995.35 | 106.9M |
| 2025-09-17 | 4,973.34 | 5,001.49 | 4,973.32 | 4,983.02 | 95.2M |
| 2025-09-16 | 5,016.09 | 5,019.33 | 4,973.34 | 4,973.34 | 154.9M |
| 2025-09-15 | 5,018.21 | 5,033.55 | 5,008.06 | 5,016.09 | 128.1M |
| 2025-09-12 | 5,026.79 | 5,048.44 | 5,018.21 | 5,018.21 | 99.6M |
| 2025-09-11 | 4,988.37 | 5,026.79 | 4,988.37 | 5,026.79 | 100.0M |
| 2025-09-10 | 4,998.02 | 5,021.53 | 4,987.43 | 4,988.37 | 162.5M |
| 2025-09-09 | 4,990.69 | 5,006.04 | 4,989.38 | 4,998.02 | 107.3M |
| 2025-09-08 | 4,981.40 | 4,997.10 | 4,974.54 | 4,990.69 | 78.6M |
| 2025-09-05 | 4,982.58 | 5,003.92 | 4,974.54 | 4,981.40 | 84.0M |
| 2025-09-04 | 4,959.96 | 4,989.85 | 4,948.61 | 4,982.58 | 85.4M |
| 2025-09-03 | 4,926.97 | 4,960.57 | 4,921.84 | 4,959.96 | 111.7M |
| 2025-09-02 | 4,977.76 | 4,977.81 | 4,923.00 | 4,926.97 | 125.9M |
| 2025-09-01 | 4,972.79 | 4,992.94 | 4,969.67 | 4,977.76 | 69.3M |
| 2025-08-29 | 4,990.63 | 4,992.65 | 4,969.65 | 4,972.79 | 115.0M |
| 2025-08-28 | 5,010.50 | 5,016.23 | 4,984.70 | 4,990.63 | 86.8M |
| 2025-08-27 | 5,017.13 | 5,035.59 | 4,997.48 | 5,010.50 | 90.7M |
| 2025-08-26 | 5,049.47 | 5,051.76 | 5,010.47 | 5,017.13 | 169.7M |
| 2025-08-22 | 5,036.27 | 5,065.12 | 5,025.08 | 5,049.47 | 99.8M |
| 2025-08-21 | 5,028.28 | 5,036.27 | 5,010.58 | 5,036.27 | 78.2M |
| 2025-08-20 | 4,980.36 | 5,033.45 | 4,966.83 | 5,028.28 | 107.1M |
| 2025-08-19 | 4,963.21 | 4,984.50 | 4,962.63 | 4,980.36 | 98.6M |
| 2025-08-18 | 4,954.22 | 4,967.53 | 4,948.09 | 4,963.21 | 136.1M |
| 2025-08-15 | 4,973.43 | 4,995.58 | 4,949.89 | 4,954.22 | 114.8M |
| 2025-08-14 | 4,969.19 | 4,973.62 | 4,953.28 | 4,973.43 | 96.7M |
| 2025-08-13 | 4,960.59 | 4,979.41 | 4,958.19 | 4,969.19 | 112.2M |
| 2025-08-12 | 4,953.10 | 4,972.03 | 4,946.74 | 4,960.59 | 99.4M |
| 2025-08-11 | 4,939.17 | 4,957.40 | 4,937.72 | 4,953.10 | 90.2M |
| 2025-08-08 | 4,940.97 | 4,952.78 | 4,930.44 | 4,939.17 | 132.3M |
| 2025-08-07 | 4,970.64 | 4,970.64 | 4,932.55 | 4,940.97 | 138.5M |
| 2025-08-06 | 4,959.82 | 4,980.76 | 4,959.82 | 4,970.64 | 138.2M |
| 2025-08-05 | 4,951.86 | 4,977.94 | 4,951.83 | 4,959.82 | 122.5M |
| 2025-08-04 | 4,919.14 | 4,952.22 | 4,918.90 | 4,951.86 | 172.1M |
| 2025-08-01 | 4,957.18 | 4,957.22 | 4,898.20 | 4,919.14 | 121.0M |
| 2025-07-31 | 4,954.11 | 4,985.74 | 4,943.59 | 4,957.18 | 145.0M |
| 2025-07-30 | 4,954.56 | 4,959.10 | 4,933.80 | 4,954.11 | 122.2M |
| 2025-07-29 | 4,933.23 | 4,970.71 | 4,930.48 | 4,954.56 | 127.1M |
| 2025-07-28 | 4,955.99 | 4,981.70 | 4,922.60 | 4,933.23 | 88.8M |
| 2025-07-25 | 4,965.38 | 4,966.97 | 4,941.81 | 4,955.99 | 155.0M |
| 2025-07-24 | 4,925.46 | 4,974.77 | 4,925.09 | 4,965.38 | 122.5M |
| 2025-07-23 | 4,905.37 | 4,934.80 | 4,905.18 | 4,925.46 | 113.8M |
| 2025-07-22 | 4,902.46 | 4,911.51 | 4,891.53 | 4,905.37 | 97.9M |
| 2025-07-21 | 4,889.48 | 4,902.46 | 4,882.21 | 4,902.46 | 115.7M |
| 2025-07-18 | 4,876.74 | 4,898.71 | 4,876.74 | 4,889.48 | 100.9M |
| 2025-07-17 | 4,850.40 | 4,881.86 | 4,850.39 | 4,876.74 | 98.1M |
| 2025-07-16 | 4,858.53 | 4,875.22 | 4,850.40 | 4,850.40 | 95.9M |
| 2025-07-15 | 4,887.57 | 4,896.34 | 4,858.53 | 4,858.53 | 110.2M |
| 2025-07-14 | 4,857.64 | 4,887.57 | 4,851.38 | 4,887.57 | 82.2M |
| 2025-07-11 | 4,876.19 | 4,878.74 | 4,846.22 | 4,857.64 | 106.8M |
| 2025-07-10 | 4,821.19 | 4,877.28 | 4,821.19 | 4,876.19 | 113.1M |
| 2025-07-09 | 4,815.58 | 4,832.19 | 4,815.42 | 4,821.19 | 105.4M |
| 2025-07-08 | 4,791.71 | 4,815.91 | 4,790.18 | 4,815.58 | 111.3M |
| 2025-07-07 | 4,799.96 | 4,809.40 | 4,788.66 | 4,791.71 | 85.6M |
| 2025-07-04 | 4,804.18 | 4,804.26 | 4,780.19 | 4,799.96 | 74.1M |
| 2025-07-03 | 4,774.38 | 4,808.85 | 4,774.35 | 4,804.18 | 106.9M |
| 2025-07-02 | 4,787.23 | 4,807.84 | 4,756.28 | 4,774.38 | 163.2M |
| 2025-07-01 | 4,772.50 | 4,788.50 | 4,754.97 | 4,787.23 | 127.5M |
| 2025-06-30 | 4,793.13 | 4,802.65 | 4,772.78 | 4,772.78 | 114.5M |
| 2025-06-27 | 4,756.33 | 4,793.13 | 4,756.33 | 4,793.13 | 116.4M |
| 2025-06-26 | 4,743.40 | 4,765.11 | 4,737.71 | 4,756.33 | 130.9M |
| 2025-06-25 | 4,763.16 | 4,780.74 | 4,742.22 | 4,743.40 | 120.5M |
| 2025-06-24 | 4,756.52 | 4,795.96 | 4,756.52 | 4,763.16 | 179.6M |
| 2025-06-23 | 4,765.29 | 4,770.80 | 4,747.86 | 4,756.52 | 116.0M |
| 2025-06-20 | 4,770.68 | 4,802.25 | 4,764.40 | 4,765.29 | 281.4M |
| 2025-06-19 | 4,801.26 | 4,801.35 | 4,769.29 | 4,770.68 | 93.2M |
| 2025-06-18 | 4,795.37 | 4,808.13 | 4,787.30 | 4,801.26 | 109.5M |
| 2025-06-17 | 4,816.02 | 4,816.04 | 4,783.10 | 4,795.37 | 136.3M |
| 2025-06-16 | 4,801.14 | 4,830.56 | 4,801.14 | 4,816.02 | 123.9M |
| 2025-06-13 | 4,823.55 | 4,829.74 | 4,787.35 | 4,801.14 | 113.1M |
| 2025-06-12 | 4,815.43 | 4,829.44 | 4,801.00 | 4,823.55 | 128.1M |
| 2025-06-11 | 4,808.66 | 4,824.68 | 4,807.02 | 4,815.43 | 126.0M |
| 2025-06-10 | 4,795.97 | 4,825.84 | 4,795.97 | 4,808.66 | 127.1M |
| 2025-06-09 | 4,794.84 | 4,801.14 | 4,785.59 | 4,795.97 | 91.9M |
| 2025-06-06 | 4,779.55 | 4,800.34 | 4,776.56 | 4,794.84 | 110.7M |
| 2025-06-05 | 4,775.89 | 4,792.90 | 4,763.67 | 4,779.55 | 114.2M |
| 2025-06-04 | 4,766.13 | 4,784.93 | 4,764.26 | 4,775.89 | 117.3M |
| 2025-06-03 | 4,760.42 | 4,773.69 | 4,741.38 | 4,766.13 | 107.7M |
| 2025-06-02 | 4,759.54 | 4,768.88 | 4,737.49 | 4,760.42 | 103.5M |
| 2025-05-30 | 4,731.98 | 4,769.36 | 4,731.57 | 4,759.54 | 222.9M |
| 2025-05-29 | 4,735.08 | 4,760.33 | 4,728.64 | 4,731.98 | 137.1M |
| 2025-05-28 | 4,759.12 | 4,771.61 | 4,735.08 | 4,735.08 | 122.2M |
| 2025-05-27 | 4,724.01 | 4,782.24 | 4,724.01 | 4,759.12 | 136.0M |
| 2025-05-23 | 4,736.94 | 4,756.98 | 4,663.07 | 4,724.01 | 141.0M |
| 2025-05-22 | 4,763.15 | 4,763.15 | 4,711.87 | 4,736.94 | 118.4M |
| 2025-05-21 | 4,764.63 | 4,768.94 | 4,752.01 | 4,763.15 | 125.1M |
| 2025-05-20 | 4,722.01 | 4,768.13 | 4,721.38 | 4,764.63 | 136.0M |
| 2025-05-19 | 4,715.63 | 4,722.01 | 4,674.72 | 4,722.01 | 129.8M |
| 2025-05-16 | 4,688.16 | 4,721.25 | 4,688.16 | 4,715.63 | 137.5M |
| 2025-05-15 | 4,664.63 | 4,688.59 | 4,638.52 | 4,688.16 | 171.0M |
| 2025-05-14 | 4,671.35 | 4,680.45 | 4,651.87 | 4,664.63 | 147.8M |
| 2025-05-13 | 4,668.75 | 4,681.92 | 4,658.60 | 4,671.35 | 110.3M |
| 2025-05-12 | 4,641.11 | 4,688.36 | 4,641.07 | 4,668.75 | 127.7M |
| 2025-05-09 | 4,628.77 | 4,655.40 | 4,628.69 | 4,641.11 | 106.4M |
| 2025-05-08 | 4,637.91 | 4,667.48 | 4,619.13 | 4,628.77 | 140.8M |
| 2025-05-07 | 4,656.54 | 4,657.81 | 4,624.37 | 4,637.91 | 186.0M |
| 2025-05-06 | 4,652.38 | 4,677.06 | 4,638.89 | 4,656.54 | 151.1M |
| 2025-05-02 | 4,602.34 | 4,664.90 | 4,602.31 | 4,652.38 | 132.2M |
| 2025-05-01 | 4,594.05 | 4,605.44 | 4,582.70 | 4,602.34 | 85.6M |
| 2025-04-30 | 4,577.12 | 4,594.05 | 4,559.49 | 4,594.05 | 207.1M |
| 2025-04-29 | 4,553.16 | 4,580.02 | 4,548.07 | 4,577.12 | 113.5M |
| 2025-04-28 | 4,548.44 | 4,570.62 | 4,548.43 | 4,553.16 | 113.0M |
| 2025-04-25 | 4,541.71 | 4,561.38 | 4,538.14 | 4,548.44 | 124.3M |
| 2025-04-24 | 4,538.87 | 4,545.40 | 4,517.64 | 4,541.71 | 154.2M |
| 2025-04-23 | 4,496.57 | 4,569.59 | 4,496.54 | 4,538.87 | 152.6M |
| 2025-04-22 | 4,472.12 | 4,500.90 | 4,464.41 | 4,496.57 | 156.3M |
| 2025-04-17 | 4,472.45 | 4,481.66 | 4,432.42 | 4,472.12 | 113.7M |
| 2025-04-16 | 4,459.99 | 4,475.02 | 4,421.49 | 4,472.45 | 117.5M |
| 2025-04-15 | 4,397.79 | 4,463.64 | 4,397.60 | 4,459.99 | 138.6M |
| 2025-04-14 | 4,303.84 | 4,409.77 | 4,303.78 | 4,397.79 | 117.0M |
| 2025-04-11 | 4,279.89 | 4,323.51 | 4,250.71 | 4,303.84 | 176.7M |
| 2025-04-10 | 4,151.42 | 4,411.51 | 4,151.42 | 4,279.89 | 202.4M |
| 2025-04-09 | 4,273.88 | 4,273.88 | 4,109.45 | 4,151.42 | 215.0M |
| 2025-04-08 | 4,158.48 | 4,312.69 | 4,158.47 | 4,273.88 | 191.5M |
| 2025-04-07 | 4,341.85 | 4,341.85 | 4,074.68 | 4,158.48 | 279.5M |
| 2025-04-04 | 4,564.31 | 4,564.35 | 4,324.04 | 4,341.85 | 227.9M |
| 2025-04-03 | 4,640.50 | 4,640.52 | 4,553.63 | 4,564.31 | 198.5M |
| 2025-04-02 | 4,651.47 | 4,651.50 | 4,605.79 | 4,640.50 | 99.5M |
| 2025-04-01 | 4,623.62 | 4,669.66 | 4,623.32 | 4,651.47 | 118.8M |
| 2025-03-31 | 4,671.27 | 4,671.28 | 4,598.76 | 4,623.62 | 159.5M |
| 2025-03-28 | 4,676.28 | 4,690.97 | 4,659.51 | 4,671.27 | 108.2M |
| 2025-03-27 | 4,690.61 | 4,690.68 | 4,648.70 | 4,676.28 | 113.1M |
| 2025-03-26 | 4,676.87 | 4,703.28 | 4,675.72 | 4,690.61 | 123.0M |
| 2025-03-25 | 4,662.85 | 4,704.13 | 4,662.85 | 4,676.87 | 159.2M |
| 2025-03-24 | 4,666.50 | 4,692.27 | 4,652.39 | 4,662.85 | 103.1M |
| 2025-03-21 | 4,697.93 | 4,697.95 | 4,652.55 | 4,666.50 | 283.5M |
| 2025-03-20 | 4,700.78 | 4,720.94 | 4,679.69 | 4,697.93 | 143.6M |
| 2025-03-19 | 4,699.07 | 4,706.86 | 4,678.33 | 4,700.78 | 126.5M |
| 2025-03-18 | 4,685.47 | 4,711.29 | 4,685.47 | 4,699.07 | 163.3M |
| 2025-03-17 | 4,661.70 | 4,689.43 | 4,657.85 | 4,685.47 | 124.9M |
| 2025-03-14 | 4,610.54 | 4,666.54 | 4,608.66 | 4,661.70 | 118.5M |
| 2025-03-13 | 4,615.39 | 4,633.29 | 4,599.65 | 4,610.54 | 123.8M |
| 2025-03-12 | 4,590.97 | 4,629.56 | 4,590.97 | 4,615.39 | 142.6M |
| 2025-03-11 | 4,642.82 | 4,647.96 | 4,584.09 | 4,590.97 | 172.0M |
| 2025-03-10 | 4,687.76 | 4,699.42 | 4,639.26 | 4,642.82 | 203.4M |
| 2025-03-07 | 4,689.88 | 4,696.80 | 4,658.77 | 4,687.76 | 140.1M |
| 2025-03-06 | 4,723.11 | 4,734.93 | 4,670.31 | 4,689.88 | 158.5M |
| 2025-03-05 | 4,719.21 | 4,764.31 | 4,716.98 | 4,723.11 | 178.2M |
| 2025-03-04 | 4,784.79 | 4,785.86 | 4,713.32 | 4,719.21 | 168.3M |
| 2025-03-03 | 4,754.32 | 4,803.89 | 4,754.32 | 4,784.79 | 173.7M |
| 2025-02-28 | 4,732.43 | 4,755.64 | 4,708.08 | 4,754.32 | 309.4M |
| 2025-02-27 | 4,726.18 | 4,738.82 | 4,700.50 | 4,732.43 | 156.9M |
| 2025-02-26 | 4,692.51 | 4,730.57 | 4,692.51 | 4,726.18 | 143.1M |
| 2025-02-25 | 4,689.40 | 4,716.05 | 4,674.63 | 4,692.51 | 141.4M |
| 2025-02-24 | 4,693.35 | 4,707.30 | 4,666.04 | 4,689.40 | 138.6M |
| 2025-02-21 | 4,694.99 | 4,709.92 | 4,685.27 | 4,693.35 | 139.6M |
| 2025-02-20 | 4,721.15 | 4,721.20 | 4,688.34 | 4,694.99 | 178.9M |
| 2025-02-19 | 4,751.49 | 4,752.47 | 4,713.21 | 4,721.15 | 116.2M |
| 2025-02-18 | 4,753.94 | 4,764.27 | 4,746.22 | 4,751.49 | 105.3M |
| 2025-02-17 | 4,736.61 | 4,754.29 | 4,733.64 | 4,753.94 | 111.8M |
| 2025-02-14 | 4,751.81 | 4,752.52 | 4,729.94 | 4,736.60 | 127.9M |
| 2025-02-13 | 4,770.85 | 4,778.92 | 4,732.92 | 4,751.81 | 125.5M |
| 2025-02-12 | 4,757.91 | 4,772.68 | 4,748.50 | 4,770.85 | 130.9M |
| 2025-02-11 | 4,755.59 | 4,765.42 | 4,744.16 | 4,757.91 | 129.5M |
| 2025-02-10 | 4,718.95 | 4,764.57 | 4,718.95 | 4,755.59 | 115.5M |
| 2025-02-07 | 4,735.93 | 4,737.75 | 4,712.14 | 4,718.95 | 135.3M |
| 2025-02-06 | 4,680.98 | 4,757.99 | 4,680.98 | 4,735.93 | 127.4M |
| 2025-02-05 | 4,653.17 | 4,680.98 | 4,641.63 | 4,680.98 | 131.3M |
| 2025-02-04 | 4,660.82 | 4,660.82 | 4,629.13 | 4,653.17 | 149.8M |
| 2025-02-03 | 4,710.58 | 4,710.58 | 4,627.36 | 4,660.82 | 123.1M |
| 2025-01-31 | 4,693.65 | 4,717.02 | 4,693.62 | 4,710.58 | 166.2M |
| 2025-01-30 | 4,644.88 | 4,696.93 | 4,640.60 | 4,693.65 | 98.9M |
| 2025-01-29 | 4,634.83 | 4,659.50 | 4,628.04 | 4,644.88 | 118.1M |
| 2025-01-28 | 4,613.88 | 4,653.01 | 4,613.80 | 4,634.83 | 120.6M |
| 2025-01-27 | 4,617.93 | 4,619.85 | 4,595.70 | 4,613.88 | 105.4M |
| 2025-01-24 | 4,647.52 | 4,659.50 | 4,613.07 | 4,617.93 | 111.7M |
| 2025-01-23 | 4,639.77 | 4,650.78 | 4,632.48 | 4,647.52 | 148.5M |
| 2025-01-22 | 4,641.76 | 4,661.35 | 4,631.63 | 4,639.77 | 143.7M |
| 2025-01-21 | 4,625.74 | 4,642.82 | 4,624.37 | 4,641.76 | 123.1M |
| 2025-01-20 | 4,621.70 | 4,641.04 | 4,619.99 | 4,625.74 | 111.4M |
| 2025-01-17 | 4,566.59 | 4,634.96 | 4,566.31 | 4,621.70 | 147.7M |
| 2025-01-16 | 4,518.39 | 4,566.59 | 4,518.39 | 4,566.59 | 122.7M |
| 2025-01-15 | 4,454.99 | 4,520.61 | 4,454.97 | 4,518.39 | 147.7M |
| 2025-01-14 | 4,464.14 | 4,477.85 | 4,451.60 | 4,454.99 | 135.8M |
| 2025-01-13 | 4,476.42 | 4,479.11 | 4,448.27 | 4,464.14 | 129.4M |
| 2025-01-10 | 4,517.93 | 4,521.41 | 4,476.10 | 4,476.42 | 131.1M |
| 2025-01-09 | 4,484.17 | 4,518.85 | 4,474.94 | 4,517.93 | 139.2M |
| 2025-01-08 | 4,493.46 | 4,501.88 | 4,456.49 | 4,484.17 | 139.5M |
| 2025-01-07 | 4,503.56 | 4,503.66 | 4,472.30 | 4,493.46 | 115.4M |
| 2025-01-06 | 4,490.88 | 4,505.26 | 4,479.29 | 4,503.56 | 116.9M |
| 2025-01-03 | 4,509.26 | 4,512.30 | 4,488.61 | 4,490.88 | 102.6M |
| 2025-01-02 | 4,467.80 | 4,513.59 | 4,460.93 | 4,509.26 | 65.9M |