5,105.35
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 | 5,139.78 | 5,167.31 | 5,104.48 | 5,105.35 | 44,781.2M |
| 2025-09-25 | 5,133.61 | 5,182.86 | 5,118.05 | 5,159.08 | 49,217.2M |
| 2025-09-24 | 5,042.88 | 5,134.97 | 5,038.92 | 5,134.97 | 48,417.8M |
| 2025-09-22 | 5,063.66 | 5,077.60 | 5,033.66 | 5,077.32 | 44,941.2M |
| 2025-09-19 | 5,055.50 | 5,088.80 | 5,037.21 | 5,054.03 | 51,374.4M |
| 2025-09-18 | 5,092.17 | 5,141.79 | 4,999.79 | 5,051.56 | 67,932.6M |
| 2025-09-17 | 5,055.55 | 5,105.20 | 5,040.77 | 5,102.60 | 51,323.4M |
| 2025-09-16 | 5,065.21 | 5,080.74 | 5,015.18 | 5,061.29 | 49,601.9M |
| 2025-09-15 | 5,065.20 | 5,090.60 | 5,050.36 | 5,056.24 | 49,445.4M |
| 2025-09-12 | 5,062.55 | 5,092.88 | 5,048.35 | 5,051.93 | 54,881.3M |
| 2025-09-11 | 4,938.53 | 5,071.85 | 4,924.06 | 5,071.85 | 50,518.3M |
| 2025-09-10 | 4,923.76 | 4,967.63 | 4,899.97 | 4,944.05 | 40,966.1M |
| 2025-09-09 | 4,932.31 | 4,967.24 | 4,890.62 | 4,918.46 | 46,494.2M |
| 2025-09-08 | 4,955.28 | 4,970.44 | 4,909.74 | 4,954.79 | 52,018.5M |
| 2025-09-05 | 4,838.73 | 4,952.14 | 4,822.67 | 4,947.02 | 48,312.5M |
| 2025-09-04 | 4,948.60 | 4,952.39 | 4,792.07 | 4,838.88 | 56,050.2M |
| 2025-09-03 | 5,002.02 | 5,007.37 | 4,920.76 | 4,945.77 | 50,156.2M |
| 2025-09-02 | 5,043.78 | 5,060.52 | 4,952.36 | 4,991.63 | 58,790.6M |
| 2025-09-01 | 5,039.54 | 5,048.14 | 5,006.55 | 5,045.37 | 59,928.5M |
| 2025-08-29 | 4,981.02 | 5,041.10 | 4,971.94 | 5,016.04 | 61,899.9M |
| 2025-08-28 | 4,895.59 | 4,986.38 | 4,869.02 | 4,985.96 | 61,325.0M |
| 2025-08-27 | 4,978.22 | 5,026.46 | 4,900.50 | 4,900.50 | 66,305.1M |
| 2025-08-26 | 4,963.78 | 4,997.88 | 4,950.10 | 4,972.43 | 54,936.9M |
| 2025-08-25 | 4,931.64 | 4,984.62 | 4,915.81 | 4,982.70 | 68,851.5M |
| 2025-08-22 | 4,801.16 | 4,890.26 | 4,801.16 | 4,890.04 | 53,835.8M |
| 2025-08-21 | 4,802.11 | 4,824.57 | 4,782.35 | 4,800.09 | 51,121.1M |
| 2025-08-20 | 4,713.34 | 4,788.97 | 4,693.65 | 4,788.48 | 49,502.3M |
| 2025-08-19 | 4,747.78 | 4,767.39 | 4,717.13 | 4,727.96 | 50,497.6M |
| 2025-08-18 | 4,720.23 | 4,777.57 | 4,707.40 | 4,747.09 | 59,314.9M |
| 2025-08-15 | 4,647.76 | 4,704.63 | 4,647.76 | 4,698.60 | 49,901.7M |
| 2025-08-14 | 4,677.18 | 4,708.36 | 4,648.84 | 4,657.89 | 46,415.2M |
| 2025-08-13 | 4,638.49 | 4,679.12 | 4,638.49 | 4,672.40 | 44,797.3M |
| 2025-08-12 | 4,611.65 | 4,636.65 | 4,608.70 | 4,632.92 | 35,769.7M |
| 2025-08-11 | 4,590.95 | 4,623.22 | 4,588.58 | 4,611.06 | 37,925.5M |
| 2025-08-08 | 4,586.07 | 4,601.34 | 4,573.93 | 4,584.63 | 35,001.6M |
| 2025-08-07 | 4,598.58 | 4,606.25 | 4,572.17 | 4,592.13 | 36,786.3M |
| 2025-08-06 | 4,576.15 | 4,595.95 | 4,574.11 | 4,594.70 | 35,429.5M |
| 2025-08-05 | 4,555.47 | 4,580.38 | 4,550.14 | 4,579.02 | 33,500.2M |
| 2025-08-04 | 4,501.40 | 4,546.77 | 4,501.40 | 4,546.77 | 32,180.8M |
| 2025-08-01 | 4,530.75 | 4,548.83 | 4,500.46 | 4,519.07 | 35,827.0M |
| 2025-07-31 | 4,595.07 | 4,595.97 | 4,521.77 | 4,534.15 | 46,811.7M |
| 2025-07-30 | 4,608.72 | 4,641.48 | 4,576.94 | 4,603.46 | 44,333.2M |
| 2025-07-29 | 4,593.33 | 4,614.99 | 4,574.65 | 4,613.72 | 42,810.4M |
| 2025-07-28 | 4,589.43 | 4,603.81 | 4,571.04 | 4,597.88 | 44,065.7M |
| 2025-07-25 | 4,597.80 | 4,602.80 | 4,574.94 | 4,585.88 | 48,440.2M |
| 2025-07-24 | 4,569.27 | 4,600.05 | 4,566.17 | 4,600.05 | 55,265.0M |
| 2025-07-23 | 4,583.84 | 4,606.64 | 4,562.49 | 4,568.75 | 53,823.2M |
| 2025-07-22 | 4,546.04 | 4,576.13 | 4,529.61 | 4,575.85 | 52,529.5M |
| 2025-07-21 | 4,525.89 | 4,545.36 | 4,520.61 | 4,544.31 | 43,537.2M |
| 2025-07-18 | 4,499.73 | 4,514.87 | 4,492.18 | 4,511.56 | 34,548.1M |
| 2025-07-17 | 4,455.76 | 4,493.23 | 4,455.76 | 4,493.23 | 32,311.3M |
| 2025-07-16 | 4,470.40 | 4,480.80 | 4,445.21 | 4,458.81 | 31,021.0M |
| 2025-07-15 | 4,469.85 | 4,491.23 | 4,441.49 | 4,469.46 | 37,666.8M |
| 2025-07-14 | 4,464.50 | 4,480.86 | 4,464.50 | 4,467.02 | 36,946.4M |
| 2025-07-11 | 4,454.49 | 4,505.33 | 4,449.45 | 4,459.13 | 46,762.5M |
| 2025-07-10 | 4,443.74 | 4,477.57 | 4,438.62 | 4,456.61 | 37,634.5M |
| 2025-07-09 | 4,447.52 | 4,466.23 | 4,436.36 | 4,441.97 | 35,725.6M |
| 2025-07-08 | 4,409.54 | 4,450.21 | 4,409.54 | 4,446.86 | 33,745.5M |
| 2025-07-07 | 4,421.22 | 4,423.60 | 4,400.27 | 4,409.15 | 27,835.3M |
| 2025-07-04 | 4,412.85 | 4,460.81 | 4,405.19 | 4,426.97 | 33,542.6M |
| 2025-07-03 | 4,391.22 | 4,417.68 | 4,387.41 | 4,413.84 | 29,303.9M |
| 2025-07-02 | 4,395.49 | 4,397.27 | 4,378.58 | 4,386.54 | 32,966.5M |
| 2025-07-01 | 4,387.38 | 4,399.82 | 4,375.63 | 4,397.45 | 30,854.5M |
| 2025-06-30 | 4,364.99 | 4,390.85 | 4,361.68 | 4,387.07 | 33,185.1M |
| 2025-06-27 | 4,387.57 | 4,404.71 | 4,358.31 | 4,362.36 | 39,505.6M |
| 2025-06-26 | 4,391.61 | 4,403.53 | 4,381.30 | 4,382.20 | 34,895.0M |
| 2025-06-25 | 4,342.52 | 4,399.36 | 4,340.77 | 4,396.06 | 37,592.9M |
| 2025-06-24 | 4,287.53 | 4,341.43 | 4,287.53 | 4,338.20 | 32,491.6M |
| 2025-06-23 | 4,249.41 | 4,291.37 | 4,249.41 | 4,281.50 | 26,736.4M |
| 2025-06-20 | 4,268.03 | 4,283.82 | 4,263.89 | 4,266.73 | 24,443.6M |
| 2025-06-19 | 4,303.39 | 4,307.75 | 4,262.50 | 4,273.11 | 27,743.4M |
| 2025-06-18 | 4,299.78 | 4,314.10 | 4,287.55 | 4,308.69 | 26,294.7M |
| 2025-06-17 | 4,312.18 | 4,317.09 | 4,293.20 | 4,300.96 | 26,388.8M |
| 2025-06-16 | 4,288.06 | 4,311.57 | 4,287.93 | 4,309.51 | 28,475.1M |
| 2025-06-13 | 4,319.61 | 4,327.23 | 4,284.71 | 4,297.73 | 35,793.2M |
| 2025-06-12 | 4,325.69 | 4,340.31 | 4,313.90 | 4,331.37 | 26,927.9M |
| 2025-06-11 | 4,313.34 | 4,351.25 | 4,313.34 | 4,333.97 | 27,233.6M |
| 2025-06-10 | 4,336.06 | 4,342.69 | 4,288.39 | 4,309.43 | 29,781.5M |
| 2025-06-09 | 4,323.99 | 4,342.22 | 4,317.33 | 4,332.04 | 27,021.4M |
| 2025-06-06 | 4,322.67 | 4,332.44 | 4,313.98 | 4,320.05 | 23,718.3M |
| 2025-06-05 | 4,313.46 | 4,329.16 | 4,303.02 | 4,323.54 | 27,168.8M |
| 2025-06-04 | 4,293.22 | 4,316.01 | 4,293.22 | 4,310.63 | 24,316.9M |
| 2025-06-03 | 4,268.57 | 4,300.44 | 4,268.28 | 4,289.52 | 27,105.4M |
| 2025-05-30 | 4,288.50 | 4,295.79 | 4,265.46 | 4,276.37 | 24,170.4M |
| 2025-05-29 | 4,268.29 | 4,308.27 | 4,263.53 | 4,297.74 | 24,316.1M |
| 2025-05-28 | 4,269.45 | 4,278.53 | 4,262.74 | 4,266.75 | 19,389.0M |
| 2025-05-27 | 4,283.87 | 4,287.63 | 4,258.30 | 4,265.17 | 20,110.6M |
| 2025-05-26 | 4,299.17 | 4,310.73 | 4,273.18 | 4,285.96 | 21,228.5M |
| 2025-05-23 | 4,337.57 | 4,360.16 | 4,304.63 | 4,304.63 | 24,671.6M |
| 2025-05-22 | 4,345.91 | 4,352.27 | 4,336.02 | 4,340.92 | 22,921.8M |
| 2025-05-21 | 4,336.35 | 4,362.22 | 4,336.35 | 4,351.52 | 24,012.9M |
| 2025-05-20 | 4,319.89 | 4,349.31 | 4,316.23 | 4,336.26 | 23,544.6M |
| 2025-05-19 | 4,313.60 | 4,320.98 | 4,294.66 | 4,313.88 | 23,165.0M |
| 2025-05-16 | 4,322.63 | 4,332.20 | 4,303.08 | 4,317.14 | 24,247.8M |
| 2025-05-15 | 4,364.25 | 4,364.25 | 4,330.63 | 4,332.35 | 27,698.1M |
| 2025-05-14 | 4,340.46 | 4,391.44 | 4,330.07 | 4,372.66 | 33,303.0M |
| 2025-05-13 | 4,367.20 | 4,367.20 | 4,335.76 | 4,342.42 | 29,821.1M |
| 2025-05-12 | 4,314.17 | 4,340.12 | 4,305.30 | 4,337.59 | 29,677.8M |
| 2025-05-09 | 4,299.57 | 4,301.97 | 4,279.12 | 4,291.65 | 26,063.0M |
| 2025-05-08 | 4,270.61 | 4,315.71 | 4,265.88 | 4,303.90 | 27,998.7M |
| 2025-05-07 | 4,309.31 | 4,314.07 | 4,261.33 | 4,282.41 | 34,572.0M |
| 2025-05-06 | 4,237.01 | 4,257.56 | 4,223.99 | 4,257.18 | 32,617.2M |
| 2025-04-30 | 4,213.42 | 4,224.58 | 4,207.25 | 4,210.65 | 29,370.2M |
| 2025-04-29 | 4,206.84 | 4,221.98 | 4,199.42 | 4,213.09 | 24,699.5M |
| 2025-04-28 | 4,222.74 | 4,226.84 | 4,206.82 | 4,214.58 | 27,973.4M |
| 2025-04-25 | 4,224.55 | 4,237.07 | 4,214.77 | 4,221.36 | 28,129.6M |
| 2025-04-24 | 4,221.00 | 4,240.05 | 4,202.14 | 4,216.83 | 26,029.7M |
| 2025-04-23 | 4,233.08 | 4,241.48 | 4,212.29 | 4,220.41 | 29,399.2M |
| 2025-04-22 | 4,208.06 | 4,227.37 | 4,204.96 | 4,210.38 | 27,719.4M |
| 2025-04-21 | 4,179.14 | 4,218.37 | 4,172.51 | 4,213.46 | 26,606.0M |
| 2025-04-18 | 4,169.24 | 4,191.12 | 4,162.79 | 4,183.53 | 22,624.1M |
| 2025-04-17 | 4,161.42 | 4,193.08 | 4,159.06 | 4,179.33 | 25,065.6M |
| 2025-04-16 | 4,179.53 | 4,182.99 | 4,130.23 | 4,180.57 | 29,608.3M |
| 2025-04-15 | 4,181.57 | 4,188.19 | 4,161.38 | 4,185.18 | 27,014.9M |
| 2025-04-14 | 4,194.12 | 4,203.12 | 4,171.95 | 4,182.93 | 33,478.1M |
| 2025-04-11 | 4,125.25 | 4,183.27 | 4,113.71 | 4,164.27 | 34,606.8M |
| 2025-04-10 | 4,146.72 | 4,168.78 | 4,116.06 | 4,136.95 | 44,713.2M |
| 2025-04-09 | 3,978.72 | 4,081.35 | 3,935.94 | 4,075.09 | 50,492.9M |
| 2025-04-08 | 3,985.39 | 4,032.53 | 3,968.32 | 4,032.53 | 51,158.8M |
| 2025-04-07 | 4,095.77 | 4,136.80 | 3,909.24 | 3,985.49 | 53,509.2M |
| 2025-04-03 | 4,301.35 | 4,340.51 | 4,298.32 | 4,312.18 | 29,221.7M |
| 2025-04-02 | 4,342.15 | 4,366.81 | 4,339.05 | 4,347.76 | 24,057.5M |
| 2025-04-01 | 4,348.71 | 4,365.02 | 4,340.20 | 4,345.57 | 29,108.0M |
| 2025-03-31 | 4,353.06 | 4,382.03 | 4,318.24 | 4,341.71 | 33,499.6M |
| 2025-03-28 | 4,383.42 | 4,389.28 | 4,358.91 | 4,365.55 | 28,029.0M |
| 2025-03-27 | 4,361.68 | 4,412.34 | 4,350.80 | 4,386.90 | 28,041.0M |
| 2025-03-26 | 4,378.74 | 4,396.30 | 4,367.11 | 4,370.54 | 28,540.2M |
| 2025-03-25 | 4,396.81 | 4,408.13 | 4,374.98 | 4,384.08 | 31,305.9M |
| 2025-03-24 | 4,376.28 | 4,397.95 | 4,354.56 | 4,394.63 | 34,745.8M |
| 2025-03-21 | 4,429.00 | 4,447.04 | 4,362.44 | 4,374.06 | 35,706.1M |
| 2025-03-20 | 4,470.80 | 4,472.12 | 4,434.20 | 4,439.59 | 30,344.7M |
| 2025-03-19 | 4,469.94 | 4,488.19 | 4,447.99 | 4,472.53 | 31,802.5M |
| 2025-03-18 | 4,475.74 | 4,486.67 | 4,462.29 | 4,474.32 | 33,208.2M |
| 2025-03-17 | 4,484.74 | 4,485.21 | 4,457.08 | 4,460.42 | 36,650.0M |
| 2025-03-14 | 4,382.16 | 4,472.03 | 4,382.16 | 4,468.88 | 45,659.8M |
| 2025-03-13 | 4,402.30 | 4,411.45 | 4,357.23 | 4,377.69 | 38,422.0M |
| 2025-03-12 | 4,421.09 | 4,435.82 | 4,395.93 | 4,405.07 | 38,262.3M |
| 2025-03-11 | 4,351.90 | 4,410.89 | 4,350.91 | 4,410.89 | 35,365.6M |
| 2025-03-10 | 4,410.05 | 4,416.12 | 4,368.19 | 4,396.40 | 35,339.1M |
| 2025-03-07 | 4,405.45 | 4,433.60 | 4,395.45 | 4,407.35 | 41,303.2M |
| 2025-03-06 | 4,386.26 | 4,426.95 | 4,380.10 | 4,417.40 | 43,140.4M |
| 2025-03-05 | 4,343.53 | 4,367.31 | 4,333.60 | 4,365.35 | 34,916.5M |
| 2025-03-04 | 4,305.86 | 4,346.40 | 4,300.44 | 4,339.69 | 32,617.6M |
| 2025-03-03 | 4,348.13 | 4,380.74 | 4,315.62 | 4,333.73 | 38,851.6M |
| 2025-02-28 | 4,406.95 | 4,426.12 | 4,331.77 | 4,336.69 | 43,485.9M |
| 2025-02-27 | 4,425.38 | 4,435.29 | 4,385.78 | 4,428.87 | 45,142.3M |
| 2025-02-26 | 4,391.16 | 4,421.18 | 4,387.85 | 4,421.04 | 43,548.1M |
| 2025-02-25 | 4,389.86 | 4,420.77 | 4,372.37 | 4,383.67 | 41,617.8M |
| 2025-02-24 | 4,435.35 | 4,457.71 | 4,409.65 | 4,431.23 | 49,296.7M |
| 2025-02-21 | 4,396.96 | 4,441.90 | 4,387.11 | 4,437.69 | 51,311.9M |
| 2025-02-20 | 4,384.36 | 4,395.43 | 4,368.67 | 4,387.14 | 39,658.1M |
| 2025-02-19 | 4,344.96 | 4,388.90 | 4,344.95 | 4,388.18 | 41,441.6M |
| 2025-02-18 | 4,382.27 | 4,410.38 | 4,337.32 | 4,351.85 | 44,303.0M |
| 2025-02-17 | 4,399.60 | 4,401.28 | 4,359.77 | 4,389.24 | 47,774.1M |
| 2025-02-14 | 4,348.89 | 4,389.32 | 4,348.72 | 4,385.65 | 41,782.6M |
| 2025-02-13 | 4,374.01 | 4,388.64 | 4,351.59 | 4,352.20 | 42,645.3M |
| 2025-02-12 | 4,329.25 | 4,380.10 | 4,320.98 | 4,379.16 | 39,420.1M |
| 2025-02-11 | 4,347.25 | 4,347.75 | 4,320.41 | 4,336.52 | 38,717.4M |
| 2025-02-10 | 4,336.26 | 4,347.37 | 4,316.11 | 4,341.66 | 42,859.3M |
| 2025-02-07 | 4,280.88 | 4,355.97 | 4,266.93 | 4,328.30 | 49,348.8M |
| 2025-02-06 | 4,211.78 | 4,278.41 | 4,211.78 | 4,277.57 | 37,262.2M |
| 2025-02-05 | 4,278.78 | 4,279.51 | 4,203.96 | 4,216.53 | 32,555.9M |
| 2025-01-27 | 4,268.34 | 4,286.08 | 4,251.07 | 4,251.07 | 29,517.5M |
| 2025-01-24 | 4,222.87 | 4,280.91 | 4,222.51 | 4,267.25 | 31,029.8M |
| 2025-01-23 | 4,267.72 | 4,301.77 | 4,231.24 | 4,232.69 | 35,574.5M |
| 2025-01-22 | 4,255.38 | 4,258.93 | 4,213.53 | 4,234.86 | 27,278.6M |
| 2025-01-21 | 4,275.73 | 4,279.28 | 4,239.89 | 4,264.30 | 28,869.0M |
| 2025-01-20 | 4,260.90 | 4,287.79 | 4,245.59 | 4,254.79 | 29,955.2M |
| 2025-01-17 | 4,201.96 | 4,257.48 | 4,195.43 | 4,235.71 | 28,309.4M |
| 2025-01-16 | 4,223.23 | 4,258.57 | 4,188.70 | 4,214.46 | 31,439.2M |
| 2025-01-15 | 4,221.04 | 4,227.66 | 4,197.24 | 4,203.94 | 29,650.1M |
| 2025-01-14 | 4,129.92 | 4,238.78 | 4,118.65 | 4,231.23 | 35,877.5M |
| 2025-01-13 | 4,108.70 | 4,145.88 | 4,104.72 | 4,123.71 | 27,441.0M |
| 2025-01-10 | 4,190.54 | 4,201.28 | 4,141.39 | 4,141.39 | 29,031.8M |
| 2025-01-09 | 4,192.64 | 4,214.14 | 4,180.94 | 4,192.65 | 27,627.4M |
| 2025-01-08 | 4,187.62 | 4,225.76 | 4,129.26 | 4,201.40 | 34,357.3M |
| 2025-01-07 | 4,163.13 | 4,206.79 | 4,149.36 | 4,205.28 | 29,135.1M |
| 2025-01-06 | 4,175.18 | 4,191.42 | 4,145.30 | 4,169.80 | 31,153.1M |
| 2025-01-03 | 4,229.84 | 4,248.42 | 4,167.16 | 4,173.71 | 36,354.2M |
| 2025-01-02 | 4,340.45 | 4,344.27 | 4,196.35 | 4,224.01 | 41,537.3M |