| 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 | 5,192.40 | 5,224.10 | 5,187.70 | 5,220.20 | 0.0M |
| 2025-09-25 | 5,215.40 | 5,215.40 | 5,162.80 | 5,191.80 | 0.0M |
| 2025-09-24 | 5,232.30 | 5,246.30 | 5,201.70 | 5,211.10 | 0.0M |
| 2025-09-23 | 5,265.30 | 5,267.30 | 5,222.60 | 5,231.50 | 0.0M |
| 2025-09-22 | 5,239.80 | 5,270.00 | 5,227.80 | 5,269.40 | 0.0M |
| 2025-09-19 | 5,208.70 | 5,245.90 | 5,208.70 | 5,240.20 | 0.0M |
| 2025-09-18 | 5,184.63 | 5,229.59 | 5,184.63 | 5,209.42 | 0.0M |
| 2025-09-17 | 5,189.79 | 5,197.17 | 5,144.33 | 5,183.52 | 0.0M |
| 2025-09-16 | 5,195.23 | 5,203.66 | 5,185.36 | 5,189.59 | 0.0M |
| 2025-09-15 | 5,166.03 | 5,196.15 | 5,166.03 | 5,195.00 | 0.0M |
| 2025-09-12 | 5,165.17 | 5,178.17 | 5,160.56 | 5,166.44 | 0.0M |
| 2025-09-11 | 5,126.70 | 5,169.68 | 5,126.70 | 5,165.72 | 0.0M |
| 2025-09-10 | 5,111.14 | 5,145.99 | 5,111.14 | 5,126.37 | 0.0M |
| 2025-09-09 | 5,091.77 | 5,111.80 | 5,082.43 | 5,107.84 | 0.0M |
| 2025-09-08 | 5,075.20 | 5,102.07 | 5,075.20 | 5,090.14 | 0.0M |
| 2025-09-05 | 5,094.22 | 5,120.12 | 5,044.07 | 5,074.55 | 0.0M |
| 2025-09-04 | 5,051.32 | 5,093.90 | 5,049.24 | 5,093.56 | 0.0M |
| 2025-09-03 | 5,033.37 | 5,057.24 | 5,025.56 | 5,051.41 | 0.0M |
| 2025-09-02 | 5,054.92 | 5,054.92 | 4,977.73 | 5,022.73 | 0.0M |
| 2025-09-01 | 5,057.18 | 5,057.18 | 5,057.18 | 5,057.18 | 0.0M |
| 2025-08-29 | 5,091.35 | 5,091.35 | 5,044.88 | 5,057.18 | 0.0M |
| 2025-08-28 | 5,072.76 | 5,098.91 | 5,063.44 | 5,093.55 | 0.0M |
| 2025-08-27 | 5,062.03 | 5,078.61 | 5,056.36 | 5,073.16 | 0.0M |
| 2025-08-26 | 5,038.80 | 5,064.09 | 5,029.40 | 5,062.30 | 0.0M |
| 2025-08-25 | 5,058.26 | 5,060.88 | 5,037.42 | 5,038.39 | 0.0M |
| 2025-08-22 | 4,985.80 | 5,068.10 | 4,985.80 | 5,058.20 | 0.0M |
| 2025-08-21 | 5,002.89 | 5,003.75 | 4,970.42 | 4,983.79 | 0.0M |
| 2025-08-20 | 5,017.39 | 5,017.39 | 4,959.27 | 5,004.14 | 0.0M |
| 2025-08-19 | 5,056.48 | 5,057.16 | 5,009.10 | 5,017.33 | 0.0M |
| 2025-08-18 | 5,054.67 | 5,059.04 | 5,044.90 | 5,055.51 | 0.0M |
| 2025-08-15 | 5,070.56 | 5,074.15 | 5,048.17 | 5,054.89 | 0.0M |
| 2025-08-14 | 5,064.53 | 5,074.99 | 5,046.99 | 5,069.35 | 0.0M |
| 2025-08-13 | 5,055.88 | 5,081.86 | 5,048.76 | 5,064.93 | 0.0M |
| 2025-08-12 | 5,001.90 | 5,056.66 | 5,001.90 | 5,056.06 | 0.0M |
| 2025-08-11 | 5,014.38 | 5,028.58 | 4,993.79 | 5,001.45 | 0.0M |
| 2025-08-08 | 4,972.22 | 5,017.13 | 4,972.22 | 5,012.94 | 0.0M |
| 2025-08-07 | 4,972.59 | 5,009.07 | 4,945.98 | 4,971.47 | 0.0M |
| 2025-08-06 | 4,935.91 | 4,978.74 | 4,933.97 | 4,973.43 | 0.0M |
| 2025-08-05 | 4,956.13 | 4,969.91 | 4,924.16 | 4,930.43 | 0.0M |
| 2025-08-04 | 4,882.17 | 4,956.39 | 4,882.17 | 4,956.05 | 0.0M |
| 2025-08-01 | 4,950.16 | 4,950.16 | 4,861.51 | 4,880.77 | 0.0M |
| 2025-07-31 | 4,978.61 | 5,032.18 | 4,957.88 | 4,967.25 | 0.0M |
| 2025-07-30 | 4,982.36 | 5,004.45 | 4,958.68 | 4,980.06 | 0.0M |
| 2025-07-29 | 5,000.94 | 5,020.71 | 4,977.69 | 4,982.27 | 0.0M |
| 2025-07-28 | 4,994.34 | 5,006.80 | 4,987.68 | 4,998.72 | 0.0M |
| 2025-07-25 | 4,974.65 | 5,000.48 | 4,974.65 | 4,994.09 | 0.0M |
| 2025-07-24 | 4,967.73 | 4,988.00 | 4,967.73 | 4,973.88 | 0.0M |
| 2025-07-23 | 4,929.75 | 4,968.52 | 4,929.75 | 4,967.36 | 0.0M |
| 2025-07-22 | 4,933.04 | 4,938.50 | 4,907.21 | 4,928.59 | 0.0M |
| 2025-07-21 | 4,924.61 | 4,956.75 | 4,924.61 | 4,933.22 | 0.0M |
| 2025-07-18 | 4,925.72 | 4,938.28 | 4,915.40 | 4,924.37 | 0.0M |
| 2025-07-17 | 4,899.25 | 4,929.67 | 4,897.50 | 4,923.81 | 0.0M |
| 2025-07-16 | 4,883.22 | 4,901.44 | 4,850.65 | 4,898.40 | 0.0M |
| 2025-07-15 | 4,896.56 | 4,924.26 | 4,880.77 | 4,882.38 | 0.0M |
| 2025-07-14 | 4,886.69 | 4,899.93 | 4,871.66 | 4,896.54 | 0.0M |
| 2025-07-11 | 4,901.03 | 4,901.03 | 4,869.32 | 4,886.82 | 0.0M |
| 2025-07-10 | 4,890.11 | 4,907.35 | 4,876.16 | 4,900.97 | 0.0M |
| 2025-07-09 | 4,859.14 | 4,894.97 | 4,859.14 | 4,890.02 | 0.0M |
| 2025-07-08 | 4,865.17 | 4,871.32 | 4,852.38 | 4,858.26 | 0.0M |
| 2025-07-07 | 4,895.60 | 4,895.60 | 4,842.27 | 4,865.02 | 0.0M |
| 2025-07-04 | 4,902.64 | 4,902.64 | 4,902.64 | 4,902.64 | 0.0M |
| 2025-07-03 | 4,859.69 | 4,906.25 | 4,859.69 | 4,902.64 | 0.0M |
| 2025-07-02 | 4,834.61 | 4,859.46 | 4,828.63 | 4,859.46 | 0.0M |
| 2025-07-01 | 4,848.23 | 4,848.23 | 4,818.55 | 4,834.33 | 0.0M |
| 2025-06-30 | 4,822.03 | 4,856.55 | 4,822.03 | 4,848.23 | 0.0M |
| 2025-06-27 | 4,797.82 | 4,831.26 | 4,789.11 | 4,821.41 | 0.0M |
| 2025-06-26 | 4,757.01 | 4,799.60 | 4,757.01 | 4,795.47 | 0.0M |
| 2025-06-25 | 4,754.53 | 4,770.54 | 4,747.99 | 4,756.62 | 0.0M |
| 2025-06-24 | 4,698.26 | 4,760.21 | 4,698.26 | 4,752.99 | 0.0M |
| 2025-06-23 | 4,653.31 | 4,700.51 | 4,634.05 | 4,697.70 | 0.0M |
| 2025-06-20 | 4,666.73 | 4,694.46 | 4,641.50 | 4,653.23 | 0.0M |
| 2025-06-19 | 4,666.35 | 4,666.35 | 4,666.35 | 4,666.35 | 0.0M |
| 2025-06-18 | 4,667.72 | 4,696.02 | 4,659.08 | 4,666.35 | 0.0M |
| 2025-06-17 | 4,704.56 | 4,704.56 | 4,661.35 | 4,667.40 | 0.0M |
| 2025-06-16 | 4,662.17 | 4,719.64 | 4,662.17 | 4,705.83 | 0.0M |
| 2025-06-13 | 4,712.24 | 4,712.24 | 4,651.80 | 4,662.07 | 0.0M |
| 2025-06-12 | 4,694.58 | 4,715.17 | 4,682.57 | 4,714.71 | 0.0M |
| 2025-06-11 | 4,711.38 | 4,725.74 | 4,681.58 | 4,696.80 | 0.0M |
| 2025-06-10 | 4,683.04 | 4,711.97 | 4,676.85 | 4,708.91 | 0.0M |
| 2025-06-09 | 4,679.74 | 4,694.93 | 4,673.63 | 4,684.01 | 0.0M |
| 2025-06-06 | 4,628.73 | 4,694.27 | 4,628.73 | 4,680.79 | 0.0M |
| 2025-06-05 | 4,656.98 | 4,680.62 | 4,617.36 | 4,631.19 | 0.0M |
| 2025-06-04 | 4,656.49 | 4,671.32 | 4,651.22 | 4,656.87 | 0.0M |
| 2025-06-03 | 4,631.33 | 4,663.54 | 4,624.96 | 4,654.18 | 0.0M |
| 2025-06-02 | 4,603.34 | 4,629.14 | 4,569.55 | 4,628.10 | 0.0M |
| 2025-05-30 | 4,605.71 | 4,615.15 | 4,552.05 | 4,606.91 | 0.0M |
| 2025-05-29 | 4,587.74 | 4,631.99 | 4,578.09 | 4,605.58 | 0.0M |
| 2025-05-28 | 4,611.49 | 4,626.50 | 4,582.26 | 4,587.36 | 0.0M |
| 2025-05-27 | 4,516.40 | 4,612.89 | 4,516.40 | 4,610.69 | 0.0M |
| 2025-05-26 | 4,516.37 | 4,516.37 | 4,516.37 | 4,516.37 | 0.0M |
| 2025-05-23 | 4,547.67 | 4,547.67 | 4,491.32 | 4,516.37 | 0.0M |
| 2025-05-22 | 4,548.79 | 4,576.82 | 4,535.68 | 4,548.58 | 0.0M |
| 2025-05-21 | 4,614.66 | 4,621.85 | 4,536.31 | 4,547.68 | 0.0M |
| 2025-05-20 | 4,636.27 | 4,636.27 | 4,594.18 | 4,619.47 | 0.0M |
| 2025-05-19 | 4,628.20 | 4,641.70 | 4,584.93 | 4,638.25 | 0.0M |
| 2025-05-17 | 4,603.05 | 4,632.94 | 4,632.94 | 4,632.94 | 0.0M |
| 2025-05-16 | 4,603.05 | 4,633.25 | 4,593.33 | 4,632.94 | 0.0M |
| 2025-05-15 | 4,585.30 | 4,609.20 | 4,561.97 | 4,601.69 | 0.0M |
| 2025-05-14 | 4,577.61 | 4,597.36 | 4,570.54 | 4,587.27 | 0.0M |
| 2025-05-13 | 4,539.64 | 4,592.70 | 4,539.64 | 4,577.43 | 0.0M |
| 2025-05-12 | 4,397.62 | 4,540.00 | 4,397.62 | 4,539.15 | 0.0M |
| 2025-05-09 | 4,397.47 | 4,420.79 | 4,382.01 | 4,393.40 | 0.0M |
| 2025-05-08 | 4,371.46 | 4,440.75 | 4,371.46 | 4,397.53 | 0.0M |
| 2025-05-07 | 4,353.17 | 4,387.96 | 4,327.93 | 4,370.34 | 0.0M |
| 2025-05-06 | 4,387.21 | 4,387.21 | 4,335.84 | 4,353.02 | 0.0M |
| 2025-05-05 | 4,415.83 | 4,415.83 | 4,373.95 | 4,387.30 | 0.0M |
| 2025-05-02 | 4,352.93 | 4,427.62 | 4,352.93 | 4,415.85 | 0.0M |
| 2025-05-01 | 4,320.70 | 4,396.44 | 4,320.70 | 4,352.91 | 0.0M |
| 2025-04-30 | 4,314.79 | 4,330.31 | 4,213.53 | 4,320.70 | 0.0M |
| 2025-04-29 | 4,286.00 | 4,322.83 | 4,271.42 | 4,315.06 | 0.0M |
| 2025-04-28 | 4,287.90 | 4,309.16 | 4,241.97 | 4,289.26 | 0.0M |
| 2025-04-25 | 4,250.57 | 4,289.86 | 4,232.75 | 4,287.80 | 0.0M |
| 2025-04-24 | 4,163.43 | 4,254.23 | 4,161.67 | 4,250.87 | 0.0M |
| 2025-04-23 | 4,099.09 | 4,234.66 | 4,099.09 | 4,162.09 | 0.0M |
| 2025-04-22 | 3,987.86 | 4,107.23 | 3,987.86 | 4,089.19 | 0.0M |
| 2025-04-21 | 4,086.48 | 4,086.48 | 3,943.95 | 3,987.76 | 0.0M |
| 2025-04-17 | 4,084.15 | 4,121.96 | 4,065.99 | 4,086.74 | 0.0M |
| 2025-04-16 | 4,178.33 | 4,178.33 | 4,040.06 | 4,084.06 | 0.0M |
| 2025-04-15 | 4,187.39 | 4,222.28 | 4,173.71 | 4,182.06 | 0.0M |
| 2025-04-14 | 4,157.23 | 4,231.51 | 4,151.36 | 4,187.37 | 0.0M |
| 2025-04-11 | 4,081.39 | 4,169.46 | 4,046.87 | 4,157.12 | 0.0M |
| 2025-04-10 | 4,224.48 | 4,224.48 | 3,962.62 | 4,081.66 | 0.0M |
| 2025-04-09 | 3,851.21 | 4,247.71 | 3,829.60 | 4,229.07 | 0.0M |
| 2025-04-08 | 3,911.25 | 4,075.97 | 3,795.54 | 3,851.62 | 0.0M |
| 2025-04-07 | 3,916.26 | 4,053.39 | 3,728.86 | 3,910.65 | 0.0M |
| 2025-04-04 | 4,168.13 | 4,168.13 | 3,913.43 | 3,916.45 | 0.0M |
| 2025-04-03 | 4,381.73 | 4,381.73 | 4,164.04 | 4,168.46 | 0.0M |
| 2025-04-02 | 4,352.16 | 4,402.58 | 4,303.90 | 4,383.19 | 0.0M |
| 2025-04-01 | 4,330.86 | 4,366.35 | 4,293.22 | 4,353.31 | 0.0M |
| 2025-03-31 | 4,312.01 | 4,344.17 | 4,234.50 | 4,333.51 | 0.0M |
| 2025-03-28 | 4,402.90 | 4,402.90 | 4,304.93 | 4,312.07 | 0.0M |
| 2025-03-27 | 4,420.94 | 4,436.43 | 4,389.02 | 4,403.08 | 0.0M |
| 2025-03-26 | 4,479.27 | 4,481.19 | 4,407.34 | 4,421.36 | 0.0M |
| 2025-03-25 | 4,469.27 | 4,486.20 | 4,466.07 | 4,479.35 | 0.0M |
| 2025-03-24 | 4,393.11 | 4,475.23 | 4,393.11 | 4,469.33 | 0.0M |
| 2025-03-21 | 4,380.38 | 4,390.89 | 4,337.54 | 4,388.24 | 0.0M |
| 2025-03-20 | 4,389.53 | 4,419.89 | 4,358.95 | 4,381.69 | 0.0M |
| 2025-03-19 | 4,343.60 | 4,421.61 | 4,343.60 | 4,389.95 | 0.0M |
| 2025-03-18 | 4,389.77 | 4,389.77 | 4,328.66 | 4,341.06 | 0.0M |
| 2025-03-17 | 4,364.80 | 4,413.16 | 4,359.04 | 4,390.81 | 0.0M |
| 2025-03-14 | 4,281.67 | 4,370.03 | 4,281.67 | 4,365.22 | 0.0M |
| 2025-03-13 | 4,339.03 | 4,339.03 | 4,261.24 | 4,273.62 | 0.0M |
| 2025-03-12 | 4,311.89 | 4,368.38 | 4,293.31 | 4,336.35 | 0.0M |
| 2025-03-11 | 4,338.15 | 4,359.54 | 4,274.89 | 4,310.04 | 0.0M |
| 2025-03-10 | 4,467.53 | 4,467.53 | 4,300.15 | 4,339.15 | 0.0M |
| 2025-03-07 | 4,444.22 | 4,477.24 | 4,386.27 | 4,467.62 | 0.0M |
| 2025-03-06 | 4,528.08 | 4,528.08 | 4,423.40 | 4,444.67 | 0.0M |
| 2025-03-05 | 4,478.11 | 4,542.96 | 4,449.63 | 4,529.38 | 0.0M |
| 2025-03-04 | 4,525.97 | 4,545.57 | 4,439.16 | 4,478.05 | 0.0M |
| 2025-03-03 | 4,615.48 | 4,640.28 | 4,499.68 | 4,530.14 | 0.0M |
| 2025-02-28 | 4,539.16 | 4,618.99 | 4,522.31 | 4,615.20 | 0.0M |
| 2025-02-27 | 4,620.22 | 4,648.53 | 4,538.15 | 4,540.12 | 0.0M |
| 2025-02-26 | 4,614.72 | 4,657.74 | 4,596.94 | 4,615.90 | 0.0M |
| 2025-02-25 | 4,640.46 | 4,646.33 | 4,577.46 | 4,614.55 | 0.0M |
| 2025-02-24 | 4,669.58 | 4,691.59 | 4,637.76 | 4,640.58 | 0.0M |
| 2025-02-21 | 4,752.17 | 4,754.26 | 4,665.46 | 4,668.10 | 0.0M |
| 2025-02-20 | 4,771.47 | 4,771.47 | 4,726.48 | 4,752.17 | 0.0M |
| 2025-02-19 | 4,760.86 | 4,776.79 | 4,746.94 | 4,773.83 | 0.0M |
| 2025-02-18 | 4,752.34 | 4,762.32 | 4,737.22 | 4,760.90 | 0.0M |
| 2025-02-14 | 4,750.16 | 4,760.78 | 4,745.80 | 4,752.24 | 0.0M |
| 2025-02-13 | 4,704.53 | 4,753.59 | 4,699.28 | 4,752.15 | 0.0M |
| 2025-02-12 | 4,711.94 | 4,711.94 | 4,666.26 | 4,702.78 | 0.0M |
| 2025-02-11 | 4,711.24 | 4,719.64 | 4,693.18 | 4,713.37 | 0.0M |
| 2025-02-10 | 4,678.22 | 4,717.61 | 4,678.22 | 4,712.11 | 0.0M |
| 2025-02-07 | 4,726.24 | 4,739.04 | 4,673.81 | 4,677.80 | 0.0M |
| 2025-02-06 | 4,712.66 | 4,726.38 | 4,697.74 | 4,725.98 | 0.0M |
| 2025-02-05 | 4,689.00 | 4,707.27 | 4,664.01 | 4,706.32 | 0.0M |
| 2025-02-04 | 4,651.99 | 4,692.05 | 4,649.28 | 4,689.06 | 0.0M |
| 2025-02-03 | 4,688.47 | 4,688.47 | 4,597.70 | 4,652.55 | 0.0M |
| 2025-01-31 | 4,710.53 | 4,752.71 | 4,681.02 | 4,688.61 | 0.0M |
| 2025-01-30 | 4,697.49 | 4,722.41 | 4,674.13 | 4,710.51 | 0.0M |
| 2025-01-29 | 4,711.95 | 4,711.95 | 4,667.70 | 4,689.63 | 0.0M |
| 2025-01-28 | 4,664.32 | 4,717.50 | 4,649.82 | 4,712.18 | 0.0M |
| 2025-01-27 | 4,733.46 | 4,733.46 | 4,628.30 | 4,661.99 | 0.0M |
| 2025-01-24 | 4,753.40 | 4,761.27 | 4,728.24 | 4,737.99 | 0.0M |
| 2025-01-23 | 4,726.27 | 4,753.35 | 4,716.53 | 4,753.33 | 0.0M |
| 2025-01-22 | 4,694.14 | 4,738.35 | 4,694.14 | 4,727.43 | 0.0M |
| 2025-01-21 | 4,646.57 | 4,696.18 | 4,646.57 | 4,694.17 | 0.0M |
| 2025-01-20 | 4,655.17 | 4,655.17 | 4,655.17 | 4,655.17 | 0.0M |
| 2025-01-17 | 4,605.73 | 4,670.06 | 4,605.73 | 4,655.17 | 0.0M |
| 2025-01-16 | 4,620.82 | 4,632.88 | 4,601.20 | 4,605.25 | 0.0M |
| 2025-01-15 | 4,531.70 | 4,628.41 | 4,531.70 | 4,620.28 | 0.0M |
| 2025-01-14 | 4,531.04 | 4,558.03 | 4,503.85 | 4,531.66 | 0.0M |
| 2025-01-13 | 4,518.01 | 4,532.28 | 4,481.94 | 4,530.34 | 0.0M |
| 2025-01-10 | 4,598.50 | 4,598.50 | 4,510.94 | 4,526.46 | 0.0M |
| 2025-01-08 | 4,591.66 | 4,606.71 | 4,565.38 | 4,598.78 | 0.0M |
| 2025-01-07 | 4,648.02 | 4,666.24 | 4,577.81 | 4,591.65 | 0.0M |
| 2025-01-06 | 4,622.21 | 4,683.18 | 4,622.21 | 4,648.03 | 0.0M |
| 2025-01-03 | 4,559.15 | 4,624.77 | 4,559.15 | 4,619.51 | 0.0M |
| 2025-01-02 | 4,571.65 | 4,610.68 | 4,528.07 | 4,559.14 | 0.0M |