5,165.09
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 | 5,235.69 | 5,254.60 | 5,127.01 | 5,165.09 | 45.8M |
| 2025-09-25 | 5,349.43 | 5,365.06 | 5,237.55 | 5,254.59 | 56.3M |
| 2025-09-24 | 5,510.86 | 5,516.67 | 5,286.62 | 5,353.34 | 49.0M |
| 2025-09-23 | 5,563.90 | 5,608.70 | 5,469.75 | 5,509.41 | 57.6M |
| 2025-09-22 | 5,476.66 | 5,599.27 | 5,423.21 | 5,583.09 | 49.0M |
| 2025-09-19 | 5,258.21 | 5,368.06 | 5,258.21 | 5,335.59 | 58.0M |
| 2025-09-18 | 5,312.83 | 5,365.54 | 5,215.23 | 5,271.87 | 73.3M |
| 2025-09-17 | 5,353.28 | 5,353.28 | 5,245.04 | 5,251.38 | 158.0M |
| 2025-09-16 | 5,361.09 | 5,378.22 | 5,320.63 | 5,347.33 | 60.5M |
| 2025-09-15 | 5,354.83 | 5,395.56 | 5,314.75 | 5,374.40 | 41.8M |
| 2025-09-12 | 5,228.30 | 5,380.19 | 5,217.61 | 5,358.06 | 51.5M |
| 2025-09-11 | 5,228.65 | 5,279.88 | 5,188.50 | 5,200.65 | 40.3M |
| 2025-09-10 | 5,212.54 | 5,275.43 | 5,206.63 | 5,252.41 | 36.8M |
| 2025-09-09 | 5,181.39 | 5,217.93 | 5,100.61 | 5,198.94 | 30.5M |
| 2025-09-08 | 5,254.29 | 5,263.84 | 5,162.67 | 5,208.73 | 39.4M |
| 2025-09-05 | 5,098.04 | 5,177.66 | 5,063.01 | 5,173.88 | 45.9M |
| 2025-09-04 | 5,018.72 | 5,113.21 | 5,018.72 | 5,096.35 | 72.9M |
| 2025-09-03 | 4,949.52 | 5,035.86 | 4,923.35 | 5,028.70 | 51.9M |
| 2025-09-02 | 4,844.17 | 4,967.83 | 4,813.09 | 4,953.01 | 50.4M |
| 2025-09-01 | 4,869.17 | 4,915.14 | 4,785.73 | 4,804.68 | 39.2M |
| 2025-08-29 | 4,831.32 | 4,855.35 | 4,760.46 | 4,811.80 | 60.7M |
| 2025-08-28 | 4,753.34 | 4,757.72 | 4,698.21 | 4,711.57 | 66.2M |
| 2025-08-27 | 4,767.19 | 4,808.61 | 4,728.22 | 4,737.69 | 60.3M |
| 2025-08-26 | 4,708.43 | 4,822.99 | 4,701.32 | 4,788.82 | 44.4M |
| 2025-08-25 | 4,700.92 | 4,783.00 | 4,696.74 | 4,752.76 | 31.0M |
| 2025-08-22 | 4,534.28 | 4,678.49 | 4,534.28 | 4,611.41 | 49.3M |
| 2025-08-21 | 4,633.77 | 4,637.25 | 4,510.54 | 4,522.62 | 31.3M |
| 2025-08-20 | 4,629.48 | 4,629.53 | 4,534.22 | 4,608.91 | 57.7M |
| 2025-08-19 | 4,795.31 | 4,803.41 | 4,663.75 | 4,691.31 | 100.8M |
| 2025-08-18 | 4,853.73 | 4,885.78 | 4,775.79 | 4,794.84 | 64.9M |
| 2025-08-14 | 4,820.65 | 4,866.96 | 4,768.34 | 4,831.80 | 84.5M |
| 2025-08-13 | 4,850.74 | 4,870.64 | 4,781.33 | 4,867.59 | 68.8M |
| 2025-08-12 | 4,746.91 | 4,828.33 | 4,731.42 | 4,737.40 | 64.5M |
| 2025-08-11 | 4,700.60 | 4,747.92 | 4,633.00 | 4,721.07 | 24.1M |
| 2025-08-08 | 4,726.44 | 4,793.02 | 4,720.31 | 4,726.58 | 46.8M |
| 2025-08-07 | 4,735.68 | 4,753.76 | 4,700.11 | 4,722.37 | 27.3M |
| 2025-08-06 | 4,676.15 | 4,785.58 | 4,669.57 | 4,761.63 | 62.0M |
| 2025-08-05 | 4,714.72 | 4,777.57 | 4,676.12 | 4,727.67 | 25.3M |
| 2025-08-04 | 4,567.87 | 4,666.72 | 4,518.24 | 4,620.56 | 34.3M |
| 2025-08-01 | 4,660.64 | 4,660.64 | 4,504.05 | 4,509.47 | 46.6M |
| 2025-07-31 | 4,751.44 | 4,773.45 | 4,683.45 | 4,767.33 | 47.0M |
| 2025-07-30 | 4,833.58 | 4,847.11 | 4,736.72 | 4,741.71 | 41.3M |
| 2025-07-29 | 4,815.01 | 4,823.39 | 4,721.96 | 4,800.01 | 59.3M |
| 2025-07-28 | 4,912.45 | 4,931.80 | 4,806.53 | 4,814.58 | 47.0M |
| 2025-07-25 | 4,959.92 | 4,959.92 | 4,877.35 | 4,887.24 | 21.8M |
| 2025-07-24 | 5,011.43 | 5,055.95 | 4,971.96 | 4,974.95 | 28.5M |
| 2025-07-23 | 4,999.75 | 5,015.21 | 4,919.94 | 4,982.64 | 26.3M |
| 2025-07-22 | 5,035.94 | 5,146.26 | 4,935.77 | 4,965.26 | 36.5M |
| 2025-07-21 | 5,064.93 | 5,071.10 | 4,971.95 | 5,016.32 | 36.5M |
| 2025-07-18 | 5,081.23 | 5,198.93 | 5,025.09 | 5,100.82 | 42.4M |
| 2025-07-17 | 4,958.72 | 5,045.82 | 4,942.99 | 5,038.29 | 61.4M |
| 2025-07-16 | 4,826.70 | 5,014.89 | 4,801.12 | 4,963.06 | 62.5M |
| 2025-07-15 | 4,754.92 | 4,894.50 | 4,743.79 | 4,894.50 | 47.5M |
| 2025-07-14 | 4,761.77 | 4,775.72 | 4,695.98 | 4,742.87 | 60.6M |
| 2025-07-11 | 4,758.78 | 4,790.01 | 4,702.61 | 4,729.24 | 56.2M |
| 2025-07-10 | 4,639.71 | 4,787.29 | 4,590.79 | 4,771.56 | 73.6M |
| 2025-07-09 | 4,535.54 | 4,600.96 | 4,495.62 | 4,565.83 | 87.8M |
| 2025-07-08 | 4,495.69 | 4,536.91 | 4,465.32 | 4,534.63 | 69.8M |
| 2025-07-07 | 4,317.44 | 4,534.85 | 4,298.95 | 4,526.14 | 51.9M |
| 2025-07-04 | 4,497.93 | 4,517.71 | 4,338.57 | 4,339.87 | 45.6M |
| 2025-07-03 | 4,452.42 | 4,560.91 | 4,417.26 | 4,519.45 | 72.8M |
| 2025-07-02 | 4,367.13 | 4,439.70 | 4,300.40 | 4,437.79 | 69.1M |
| 2025-07-01 | 4,298.75 | 4,338.85 | 4,287.97 | 4,305.52 | 64.8M |
| 2025-06-30 | 4,369.68 | 4,369.68 | 4,283.49 | 4,283.49 | 51.7M |
| 2025-06-27 | 4,386.12 | 4,447.82 | 4,357.40 | 4,365.89 | 92.7M |
| 2025-06-26 | 4,410.27 | 4,410.27 | 4,319.75 | 4,375.69 | 50.1M |
| 2025-06-25 | 4,429.52 | 4,483.03 | 4,399.78 | 4,417.95 | 33.6M |
| 2025-06-24 | 4,411.56 | 4,473.22 | 4,393.95 | 4,423.53 | 45.3M |
| 2025-06-23 | 4,341.43 | 4,341.43 | 4,292.68 | 4,337.75 | 76.7M |
| 2025-06-20 | 4,394.46 | 4,482.77 | 4,362.87 | 4,433.08 | 99.9M |
| 2025-06-19 | 4,393.18 | 4,400.02 | 4,338.72 | 4,383.67 | 97.1M |
| 2025-06-18 | 4,371.47 | 4,480.75 | 4,363.28 | 4,381.24 | 36.8M |
| 2025-06-17 | 4,440.06 | 4,494.60 | 4,388.48 | 4,421.41 | 89.1M |
| 2025-06-16 | 4,356.53 | 4,461.16 | 4,353.37 | 4,449.38 | 62.1M |
| 2025-06-13 | 4,510.06 | 4,510.79 | 4,244.75 | 4,306.29 | 82.2M |
| 2025-06-12 | 4,474.57 | 4,532.90 | 4,453.02 | 4,497.40 | 89.4M |
| 2025-06-11 | 4,373.79 | 4,508.75 | 4,357.99 | 4,470.44 | 111.9M |
| 2025-06-10 | 4,301.27 | 4,360.50 | 4,260.68 | 4,348.53 | 46.6M |
| 2025-06-09 | 4,186.07 | 4,299.84 | 4,151.51 | 4,284.15 | 58.1M |
| 2025-06-05 | 4,243.95 | 4,261.86 | 4,155.95 | 4,181.84 | 47.8M |
| 2025-06-04 | 4,224.50 | 4,295.90 | 4,215.59 | 4,255.47 | 33.1M |
| 2025-06-02 | 4,045.07 | 4,162.40 | 4,038.81 | 4,141.81 | 43.1M |
| 2025-05-30 | 4,071.95 | 4,100.64 | 4,039.49 | 4,041.96 | 86.2M |
| 2025-05-29 | 4,047.94 | 4,070.25 | 4,029.42 | 4,040.60 | 54.8M |
| 2025-05-28 | 4,100.77 | 4,100.77 | 4,011.29 | 4,022.22 | 74.7M |
| 2025-05-27 | 4,050.74 | 4,092.18 | 4,016.90 | 4,092.18 | 72.2M |
| 2025-05-26 | 3,947.54 | 4,005.81 | 3,933.34 | 3,993.93 | 63.3M |
| 2025-05-23 | 3,951.63 | 3,977.34 | 3,902.28 | 3,931.51 | 73.7M |
| 2025-05-22 | 3,931.83 | 3,975.34 | 3,923.48 | 3,947.39 | 156.6M |
| 2025-05-21 | 3,935.82 | 3,981.31 | 3,921.11 | 3,960.44 | 99.7M |
| 2025-05-20 | 3,908.50 | 3,956.44 | 3,890.06 | 3,890.06 | 81.9M |
| 2025-05-19 | 3,918.58 | 3,939.09 | 3,858.88 | 3,879.68 | 299.8M |
| 2025-05-16 | 4,014.48 | 4,014.48 | 3,895.36 | 3,919.94 | 62.5M |
| 2025-05-15 | 3,956.96 | 4,009.45 | 3,919.60 | 3,985.24 | 70.7M |
| 2025-05-14 | 3,898.69 | 4,001.09 | 3,852.20 | 3,985.25 | 71.0M |
| 2025-05-13 | 3,975.48 | 4,059.55 | 3,974.29 | 4,017.13 | 86.2M |
| 2025-05-12 | 3,936.01 | 3,942.74 | 3,855.50 | 3,913.07 | 60.1M |
| 2025-05-09 | 4,040.70 | 4,050.23 | 3,965.44 | 3,974.35 | 97.4M |
| 2025-05-08 | 4,034.63 | 4,086.78 | 4,013.44 | 4,024.30 | 80.9M |
| 2025-05-07 | 3,996.91 | 4,030.72 | 3,922.24 | 4,021.77 | 62.5M |
| 2025-05-02 | 3,961.95 | 4,059.73 | 3,952.03 | 4,054.97 | 67.4M |
| 2025-04-30 | 4,075.21 | 4,095.07 | 3,971.31 | 3,989.42 | 48.5M |
| 2025-04-29 | 4,020.05 | 4,078.32 | 4,020.05 | 4,065.24 | 54.1M |
| 2025-04-28 | 4,074.91 | 4,095.31 | 3,970.99 | 3,991.41 | 72.5M |
| 2025-04-25 | 4,155.88 | 4,185.13 | 4,099.05 | 4,099.79 | 83.6M |
| 2025-04-24 | 4,208.39 | 4,237.33 | 4,175.10 | 4,198.00 | 103.7M |
| 2025-04-23 | 4,221.06 | 4,224.79 | 4,186.38 | 4,212.65 | 95.9M |
| 2025-04-22 | 4,113.70 | 4,201.30 | 4,109.40 | 4,187.24 | 72.5M |
| 2025-04-21 | 4,165.12 | 4,179.41 | 4,126.52 | 4,135.10 | 43.5M |
| 2025-04-18 | 4,064.19 | 4,176.76 | 4,041.62 | 4,165.57 | 65.2M |
| 2025-04-17 | 3,948.65 | 4,039.24 | 3,948.65 | 4,035.71 | 51.3M |
| 2025-04-16 | 4,021.69 | 4,036.39 | 3,931.86 | 3,936.84 | 49.4M |
| 2025-04-15 | 4,041.57 | 4,057.97 | 3,997.98 | 4,038.68 | 40.1M |
| 2025-04-14 | 3,975.16 | 4,072.60 | 3,959.20 | 4,069.56 | 63.2M |
| 2025-04-11 | 3,812.30 | 3,980.62 | 3,808.61 | 3,964.55 | 109.1M |
| 2025-04-10 | 3,825.39 | 3,882.69 | 3,803.88 | 3,854.51 | 62.2M |
| 2025-04-09 | 3,708.55 | 3,741.78 | 3,613.66 | 3,657.18 | 44.4M |
| 2025-04-08 | 3,671.03 | 3,801.21 | 3,646.75 | 3,742.64 | 84.1M |
| 2025-04-07 | 3,704.01 | 3,704.01 | 3,578.84 | 3,589.16 | 75.5M |
| 2025-04-04 | 3,769.98 | 3,906.27 | 3,740.46 | 3,820.23 | 34.6M |
| 2025-04-03 | 3,730.86 | 3,825.37 | 3,721.25 | 3,809.35 | 50.5M |
| 2025-04-02 | 3,879.46 | 3,897.14 | 3,790.58 | 3,808.85 | 118.4M |
| 2025-04-01 | 3,801.39 | 3,926.54 | 3,799.34 | 3,885.05 | 58.1M |
| 2025-03-31 | 3,745.11 | 3,853.80 | 3,716.75 | 3,744.99 | 93.0M |
| 2025-03-28 | 3,871.14 | 3,871.14 | 3,756.66 | 3,771.67 | 34.1M |
| 2025-03-27 | 3,858.11 | 3,895.83 | 3,783.04 | 3,802.60 | 38.1M |
| 2025-03-26 | 3,901.19 | 3,902.29 | 3,802.87 | 3,879.44 | 28.2M |
| 2025-03-25 | 3,963.47 | 3,963.47 | 3,873.50 | 3,890.49 | 57.3M |
| 2025-03-24 | 3,928.14 | 4,001.21 | 3,892.68 | 3,927.89 | 38.6M |
| 2025-03-21 | 3,936.26 | 3,981.87 | 3,860.23 | 3,909.65 | 58.5M |
| 2025-03-20 | 4,210.58 | 4,224.06 | 3,925.90 | 3,937.17 | 76.8M |
| 2025-03-19 | 4,325.83 | 4,366.55 | 4,182.24 | 4,198.31 | 40.4M |
| 2025-03-18 | 4,388.00 | 4,414.49 | 4,241.03 | 4,343.32 | 67.7M |
| 2025-03-17 | 4,113.34 | 4,310.01 | 4,044.59 | 4,310.01 | 27.1M |
| 2025-03-14 | 3,968.94 | 4,128.86 | 3,952.99 | 4,068.05 | 38.2M |
| 2025-03-13 | 3,960.51 | 4,044.68 | 3,950.51 | 3,960.79 | 54.4M |
| 2025-03-12 | 3,967.30 | 4,023.01 | 3,888.88 | 3,912.12 | 33.9M |
| 2025-03-11 | 3,916.84 | 3,965.55 | 3,894.77 | 3,955.59 | 22.2M |
| 2025-03-10 | 3,965.61 | 4,060.99 | 3,914.68 | 3,994.90 | 39.0M |
| 2025-03-07 | 4,098.66 | 4,172.60 | 3,958.13 | 3,997.63 | 34.6M |
| 2025-03-06 | 4,262.62 | 4,262.62 | 4,127.67 | 4,152.44 | 61.4M |
| 2025-03-05 | 4,236.47 | 4,317.41 | 4,226.63 | 4,287.45 | 45.7M |
| 2025-03-04 | 4,147.31 | 4,222.78 | 4,105.59 | 4,205.53 | 50.1M |
| 2025-02-28 | 4,203.17 | 4,219.98 | 4,123.70 | 4,141.71 | 55.0M |
| 2025-02-27 | 4,228.57 | 4,291.74 | 4,216.05 | 4,262.74 | 66.5M |
| 2025-02-26 | 4,234.25 | 4,247.78 | 4,164.22 | 4,230.87 | 68.1M |
| 2025-02-25 | 4,124.77 | 4,228.53 | 4,090.50 | 4,219.00 | 93.7M |
| 2025-02-24 | 4,184.96 | 4,220.00 | 4,149.64 | 4,175.45 | 77.7M |
| 2025-02-21 | 4,135.86 | 4,225.18 | 4,129.66 | 4,219.71 | 58.2M |
| 2025-02-20 | 4,164.54 | 4,245.46 | 4,124.43 | 4,132.07 | 92.2M |
| 2025-02-19 | 4,218.62 | 4,230.64 | 4,151.09 | 4,197.90 | 61.0M |
| 2025-02-18 | 4,235.67 | 4,246.94 | 4,186.26 | 4,246.37 | 53.7M |
| 2025-02-17 | 4,213.28 | 4,255.74 | 4,163.90 | 4,244.83 | 47.9M |
| 2025-02-14 | 4,097.39 | 4,207.23 | 4,097.39 | 4,199.11 | 50.9M |
| 2025-02-13 | 4,099.84 | 4,118.53 | 4,026.90 | 4,060.37 | 35.4M |
| 2025-02-12 | 4,097.18 | 4,106.56 | 4,036.09 | 4,098.72 | 39.1M |
| 2025-02-11 | 4,182.26 | 4,229.21 | 4,089.54 | 4,104.72 | 34.8M |
| 2025-02-10 | 4,129.50 | 4,188.24 | 4,077.91 | 4,179.94 | 35.9M |
| 2025-02-07 | 4,123.68 | 4,163.59 | 4,106.35 | 4,145.43 | 31.7M |
| 2025-02-06 | 4,075.36 | 4,171.06 | 4,074.85 | 4,155.02 | 47.2M |
| 2025-02-05 | 4,035.67 | 4,071.75 | 4,005.62 | 4,043.14 | 38.8M |
| 2025-02-04 | 3,923.57 | 4,085.89 | 3,921.74 | 4,019.48 | 54.3M |
| 2025-02-03 | 3,982.01 | 3,989.89 | 3,836.58 | 3,863.20 | 41.0M |
| 2025-01-31 | 4,011.87 | 4,052.46 | 3,966.14 | 4,046.37 | 32.5M |
| 2025-01-24 | 3,919.57 | 4,010.60 | 3,885.87 | 3,997.68 | 39.9M |
| 2025-01-23 | 3,899.11 | 3,936.01 | 3,868.93 | 3,904.11 | 40.3M |
| 2025-01-22 | 3,836.45 | 3,933.30 | 3,836.45 | 3,894.37 | 44.9M |
| 2025-01-21 | 3,810.40 | 3,844.12 | 3,769.22 | 3,815.90 | 41.5M |
| 2025-01-20 | 3,769.98 | 3,822.07 | 3,737.41 | 3,801.26 | 63.7M |
| 2025-01-17 | 3,770.79 | 3,774.43 | 3,725.34 | 3,756.76 | 38.7M |
| 2025-01-16 | 3,760.67 | 3,800.48 | 3,743.98 | 3,779.77 | 47.8M |
| 2025-01-15 | 3,783.59 | 3,784.11 | 3,683.57 | 3,696.08 | 68.9M |
| 2025-01-14 | 3,733.74 | 3,773.82 | 3,712.98 | 3,751.91 | 136.5M |
| 2025-01-13 | 3,742.67 | 3,787.96 | 3,688.27 | 3,696.68 | 64.3M |
| 2025-01-10 | 3,794.07 | 3,814.44 | 3,743.95 | 3,784.05 | 90.9M |
| 2025-01-09 | 3,795.97 | 3,823.20 | 3,717.64 | 3,792.20 | 95.6M |
| 2025-01-08 | 3,833.60 | 3,868.48 | 3,779.09 | 3,790.12 | 94.2M |
| 2025-01-07 | 3,808.92 | 3,910.91 | 3,801.27 | 3,883.94 | 101.9M |
| 2025-01-06 | 3,775.45 | 3,832.82 | 3,738.43 | 3,814.17 | 126.0M |
| 2025-01-03 | 3,624.62 | 3,798.61 | 3,617.72 | 3,789.40 | 49.9M |
| 2025-01-02 | 3,660.67 | 3,679.89 | 3,599.79 | 3,621.81 | 31.3M |