5,805.95
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 | 5,795.58 | 5,806.35 | 5,800.81 | 5,805.95 | 0.0M |
| 2025-09-28 | 5,793.65 | 5,798.49 | 5,792.21 | 5,795.23 | 0.0M |
| 2025-09-26 | 5,793.65 | 5,798.49 | 5,792.21 | 5,795.23 | 0.0M |
| 2025-09-25 | 5,801.59 | 5,801.68 | 5,792.15 | 5,793.30 | 0.0M |
| 2025-09-24 | 5,799.98 | 5,802.62 | 5,799.29 | 5,800.53 | 0.0M |
| 2025-09-23 | 5,800.64 | 5,806.34 | 5,795.13 | 5,799.63 | 0.0M |
| 2025-09-22 | 5,804.82 | 5,804.82 | 5,797.96 | 5,800.27 | 0.0M |
| 2025-09-21 | 5,818.36 | 5,819.57 | 5,802.73 | 5,804.46 | 0.0M |
| 2025-09-19 | 5,818.36 | 5,819.57 | 5,802.73 | 5,804.46 | 0.0M |
| 2025-09-18 | 5,832.80 | 5,833.66 | 5,817.30 | 5,818.02 | 0.0M |
| 2025-09-17 | 5,824.48 | 5,832.22 | 5,824.48 | 5,831.77 | 0.0M |
| 2025-09-16 | 5,823.69 | 5,826.52 | 5,822.40 | 5,824.15 | 0.0M |
| 2025-09-15 | 5,823.80 | 5,825.15 | 5,822.30 | 5,823.34 | 0.0M |
| 2025-09-12 | 5,834.69 | 5,836.82 | 5,822.56 | 5,823.45 | 0.0M |
| 2025-09-11 | 5,839.86 | 5,841.27 | 5,830.07 | 5,834.33 | 0.0M |
| 2025-09-10 | 5,840.12 | 5,844.12 | 5,836.12 | 5,838.84 | 0.0M |
| 2025-09-09 | 5,844.55 | 5,844.81 | 5,838.53 | 5,839.79 | 0.0M |
| 2025-09-08 | 5,831.00 | 5,845.10 | 5,830.54 | 5,844.20 | 0.0M |
| 2025-09-05 | 5,821.83 | 5,832.00 | 5,817.35 | 5,830.66 | 0.0M |
| 2025-09-04 | 5,814.51 | 5,822.16 | 5,813.12 | 5,821.49 | 0.0M |
| 2025-09-03 | 5,816.50 | 5,818.65 | 5,811.22 | 5,813.46 | 0.0M |
| 2025-09-02 | 5,822.38 | 5,823.28 | 5,814.17 | 5,816.14 | 0.0M |
| 2025-09-01 | 5,823.22 | 5,823.40 | 5,812.89 | 5,822.04 | 0.0M |
| 2025-08-29 | 5,817.30 | 5,823.03 | 5,816.54 | 5,822.88 | 0.0M |
| 2025-08-28 | 5,820.79 | 5,825.96 | 5,816.72 | 5,816.95 | 0.0M |
| 2025-08-27 | 5,828.40 | 5,830.83 | 5,818.97 | 5,820.04 | 0.0M |
| 2025-08-26 | 5,826.13 | 5,836.91 | 5,825.41 | 5,828.06 | 0.0M |
| 2025-08-25 | 5,837.04 | 5,837.44 | 5,825.76 | 5,825.79 | 0.0M |
| 2025-08-22 | 5,831.10 | 5,837.82 | 5,829.83 | 5,836.71 | 0.0M |
| 2025-08-21 | 5,841.54 | 5,844.04 | 5,830.31 | 5,830.76 | 0.0M |
| 2025-08-20 | 5,843.14 | 5,847.72 | 5,838.36 | 5,840.54 | 0.0M |
| 2025-08-19 | 5,838.37 | 5,843.11 | 5,835.68 | 5,842.80 | 0.0M |
| 2025-08-18 | 5,834.27 | 5,841.83 | 5,833.23 | 5,838.04 | 0.0M |
| 2025-08-15 | 5,843.31 | 5,845.03 | 5,833.86 | 5,833.93 | 0.0M |
| 2025-08-14 | 5,846.09 | 5,854.57 | 5,842.62 | 5,842.98 | 0.0M |
| 2025-08-13 | 5,834.51 | 5,845.15 | 5,833.62 | 5,845.09 | 0.0M |
| 2025-08-12 | 5,844.23 | 5,850.05 | 5,834.15 | 5,834.15 | 0.0M |
| 2025-08-11 | 5,837.50 | 5,844.24 | 5,837.50 | 5,843.89 | 0.0M |
| 2025-08-08 | 5,846.24 | 5,847.40 | 5,836.91 | 5,837.14 | 0.0M |
| 2025-08-07 | 5,843.85 | 5,847.34 | 5,840.41 | 5,845.90 | 0.0M |
| 2025-08-06 | 5,844.72 | 5,846.21 | 5,841.68 | 5,842.84 | 0.0M |
| 2025-08-05 | 5,839.61 | 5,850.18 | 5,839.61 | 5,844.38 | 0.0M |
| 2025-08-04 | 5,836.13 | 5,839.56 | 5,822.01 | 5,839.28 | 0.0M |
| 2025-08-01 | 5,819.09 | 5,835.99 | 5,810.22 | 5,835.80 | 0.0M |
| 2025-07-31 | 5,817.83 | 5,823.21 | 5,817.83 | 5,818.75 | 0.0M |
| 2025-07-30 | 5,821.90 | 5,825.77 | 5,816.67 | 5,816.79 | 0.0M |
| 2025-07-29 | 5,827.89 | 5,828.97 | 5,820.60 | 5,821.58 | 0.0M |
| 2025-07-28 | 5,821.52 | 5,828.56 | 5,820.34 | 5,827.83 | 0.0M |
| 2025-07-27 | 5,829.28 | 5,821.18 | 5,821.18 | 5,821.18 | 0.0M |
| 2025-07-25 | 5,829.28 | 5,831.44 | 5,816.69 | 5,821.18 | 0.0M |
| 2025-07-24 | 5,845.28 | 5,845.28 | 5,824.96 | 5,828.95 | 0.0M |
| 2025-07-23 | 5,840.11 | 5,844.48 | 5,832.71 | 5,844.28 | 0.0M |
| 2025-07-22 | 5,839.18 | 5,840.06 | 5,834.40 | 5,839.79 | 0.0M |
| 2025-07-21 | 5,830.28 | 5,839.66 | 5,828.87 | 5,838.85 | 0.0M |
| 2025-07-18 | 5,845.72 | 5,846.03 | 5,829.80 | 5,829.95 | 0.0M |
| 2025-07-17 | 5,851.92 | 5,852.09 | 5,813.17 | 5,845.39 | 0.0M |
| 2025-07-16 | 5,851.65 | 5,851.98 | 5,843.68 | 5,850.94 | 0.0M |
| 2025-07-15 | 5,845.45 | 5,855.35 | 5,845.27 | 5,851.32 | 0.0M |
| 2025-07-14 | 5,839.82 | 5,845.25 | 5,839.82 | 5,845.12 | 0.0M |
| 2025-07-11 | 5,846.95 | 5,847.44 | 5,838.43 | 5,839.49 | 0.0M |
| 2025-07-10 | 5,851.09 | 5,855.11 | 5,846.56 | 5,846.62 | 0.0M |
| 2025-07-09 | 5,844.41 | 5,850.30 | 5,844.41 | 5,850.11 | 0.0M |
| 2025-07-08 | 5,852.82 | 5,854.36 | 5,842.37 | 5,844.07 | 0.0M |
| 2025-07-07 | 5,871.98 | 5,871.98 | 5,851.83 | 5,852.48 | 0.0M |
| 2025-07-04 | 5,870.07 | 5,878.72 | 5,870.07 | 5,871.67 | 0.0M |
| 2025-07-03 | 5,870.37 | 5,878.27 | 5,869.46 | 5,869.75 | 0.0M |
| 2025-07-02 | 5,875.80 | 5,877.05 | 5,869.32 | 5,869.42 | 0.0M |
| 2025-07-01 | 5,866.16 | 5,877.96 | 5,865.29 | 5,875.48 | 0.0M |
| 2025-06-30 | 5,862.21 | 5,870.35 | 5,861.70 | 5,865.83 | 0.0M |
| 2025-06-27 | 5,856.73 | 5,864.79 | 5,851.55 | 5,861.89 | 0.0M |
| 2025-06-26 | 5,846.86 | 5,857.38 | 5,846.86 | 5,856.41 | 0.0M |
| 2025-06-25 | 5,849.89 | 5,858.38 | 5,845.52 | 5,845.89 | 0.0M |
| 2025-06-24 | 5,850.64 | 5,854.39 | 5,844.38 | 5,849.57 | 0.0M |
| 2025-06-23 | 5,840.52 | 5,840.52 | 5,840.52 | 5,840.52 | 0.0M |
| 2025-06-19 | 5,845.46 | 5,846.71 | 5,838.39 | 5,840.52 | 0.0M |
| 2025-06-18 | 5,828.86 | 5,845.13 | 5,825.97 | 5,845.13 | 0.0M |
| 2025-06-17 | 5,831.53 | 5,831.94 | 5,825.66 | 5,827.50 | 0.0M |
| 2025-06-16 | 5,836.98 | 5,837.26 | 5,822.27 | 5,831.19 | 0.0M |
| 2025-06-13 | 5,835.66 | 5,847.53 | 5,833.02 | 5,836.65 | 0.0M |
| 2025-06-12 | 5,829.70 | 5,839.32 | 5,829.55 | 5,835.33 | 0.0M |
| 2025-06-11 | 5,834.27 | 5,834.31 | 5,822.41 | 5,828.70 | 0.0M |
| 2025-06-10 | 5,821.57 | 5,835.73 | 5,821.16 | 5,833.95 | 0.0M |
| 2025-06-09 | 5,843.34 | 5,843.53 | 5,818.48 | 5,821.23 | 0.0M |
| 2025-06-07 | 5,831.74 | 5,843.00 | 5,843.00 | 5,843.00 | 0.0M |
| 2025-06-05 | 5,831.74 | 5,844.75 | 5,831.74 | 5,843.00 | 0.0M |
| 2025-06-04 | 5,838.91 | 5,838.91 | 5,829.03 | 5,831.40 | 0.0M |
| 2025-06-03 | 5,829.20 | 5,839.65 | 5,828.55 | 5,837.59 | 0.0M |
| 2025-06-02 | 5,825.42 | 5,830.65 | 5,823.14 | 5,828.87 | 0.0M |
| 2025-05-30 | 5,814.48 | 5,825.16 | 5,813.86 | 5,825.08 | 0.0M |
| 2025-05-28 | 5,817.24 | 5,817.24 | 5,813.02 | 5,814.13 | 0.0M |
| 2025-05-27 | 5,806.55 | 5,819.16 | 5,806.55 | 5,816.48 | 0.0M |
| 2025-05-26 | 5,807.68 | 5,808.24 | 5,799.65 | 5,805.85 | 0.0M |
| 2025-05-23 | 5,788.15 | 5,812.49 | 5,787.30 | 5,807.34 | 0.0M |
| 2025-05-22 | 5,797.28 | 5,797.94 | 5,784.52 | 5,787.80 | 0.0M |
| 2025-05-21 | 5,803.01 | 5,803.01 | 5,792.09 | 5,796.23 | 0.0M |
| 2025-05-20 | 5,807.90 | 5,817.74 | 5,802.04 | 5,802.66 | 0.0M |
| 2025-05-19 | 5,812.10 | 5,813.02 | 5,799.26 | 5,807.55 | 0.0M |
| 2025-05-16 | 5,799.67 | 5,814.30 | 5,799.27 | 5,811.76 | 0.0M |
| 2025-05-15 | 5,789.92 | 5,800.25 | 5,787.21 | 5,799.31 | 0.0M |
| 2025-05-14 | 5,788.21 | 5,790.65 | 5,782.43 | 5,788.86 | 0.0M |
| 2025-05-13 | 5,792.10 | 5,792.98 | 5,785.38 | 5,787.85 | 0.0M |
| 2025-05-12 | 5,820.94 | 5,824.92 | 5,791.47 | 5,791.74 | 0.0M |
| 2025-05-09 | 5,823.54 | 5,825.30 | 5,808.38 | 5,820.60 | 0.0M |
| 2025-05-08 | 5,818.26 | 5,823.89 | 5,816.15 | 5,823.20 | 0.0M |
| 2025-05-07 | 5,799.27 | 5,817.85 | 5,799.27 | 5,817.25 | 0.0M |
| 2025-05-06 | 5,803.57 | 5,804.60 | 5,798.44 | 5,798.92 | 0.0M |
| 2025-05-05 | 5,805.96 | 5,806.41 | 5,800.24 | 5,803.23 | 0.0M |
| 2025-05-02 | 5,819.44 | 5,820.16 | 5,805.62 | 5,805.62 | 0.0M |
| 2025-04-30 | 5,812.67 | 5,819.36 | 5,811.63 | 5,819.10 | 0.0M |
| 2025-04-29 | 5,806.46 | 5,812.00 | 5,806.27 | 5,811.66 | 0.0M |
| 2025-04-28 | 5,813.67 | 5,815.47 | 5,804.09 | 5,805.78 | 0.0M |
| 2025-04-25 | 5,817.32 | 5,819.24 | 5,811.75 | 5,813.34 | 0.0M |
| 2025-04-24 | 5,809.23 | 5,817.41 | 5,809.23 | 5,816.98 | 0.0M |
| 2025-04-23 | 5,818.52 | 5,820.29 | 5,805.32 | 5,808.21 | 0.0M |
| 2025-04-22 | 5,804.70 | 5,824.45 | 5,804.70 | 5,818.19 | 0.0M |
| 2025-04-17 | 5,815.14 | 5,815.74 | 5,804.36 | 5,804.36 | 0.0M |
| 2025-04-16 | 5,812.12 | 5,823.63 | 5,812.12 | 5,814.80 | 0.0M |
| 2025-04-15 | 5,817.19 | 5,822.19 | 5,809.30 | 5,810.44 | 0.0M |
| 2025-04-14 | 5,816.10 | 5,817.86 | 5,803.88 | 5,816.86 | 0.0M |
| 2025-04-11 | 5,794.44 | 5,819.65 | 5,787.77 | 5,815.77 | 0.0M |
| 2025-04-10 | 5,795.60 | 5,796.10 | 5,766.67 | 5,794.11 | 0.0M |
| 2025-04-09 | 5,774.71 | 5,794.76 | 5,773.29 | 5,794.58 | 0.0M |
| 2025-04-08 | 5,778.16 | 5,793.75 | 5,773.96 | 5,774.35 | 0.0M |
| 2025-04-07 | 5,778.10 | 5,821.38 | 5,777.71 | 5,777.81 | 0.0M |
| 2025-04-04 | 5,737.26 | 5,792.35 | 5,736.75 | 5,777.75 | 0.0M |
| 2025-04-03 | 5,727.09 | 5,740.72 | 5,727.09 | 5,736.90 | 0.0M |
| 2025-04-02 | 5,728.78 | 5,731.36 | 5,725.40 | 5,725.98 | 0.0M |
| 2025-04-01 | 5,721.54 | 5,729.93 | 5,715.73 | 5,728.41 | 0.0M |
| 2025-03-31 | 5,710.77 | 5,729.81 | 5,710.77 | 5,721.16 | 0.0M |
| 2025-03-28 | 5,702.63 | 5,717.32 | 5,702.12 | 5,712.53 | 0.0M |
| 2025-03-27 | 5,695.26 | 5,705.72 | 5,694.70 | 5,702.25 | 0.0M |
| 2025-03-26 | 5,697.05 | 5,706.46 | 5,694.42 | 5,694.45 | 0.0M |
| 2025-03-25 | 5,696.52 | 5,697.76 | 5,688.71 | 5,696.66 | 0.0M |
| 2025-03-24 | 5,700.74 | 5,700.74 | 5,691.72 | 5,696.14 | 0.0M |
| 2025-03-21 | 5,706.07 | 5,707.65 | 5,700.21 | 5,700.36 | 0.0M |
| 2025-03-20 | 5,699.92 | 5,715.84 | 5,698.51 | 5,705.69 | 0.0M |
| 2025-03-19 | 5,707.34 | 5,720.63 | 5,695.47 | 5,698.78 | 0.0M |
| 2025-03-18 | 5,712.88 | 5,712.88 | 5,701.49 | 5,706.96 | 0.0M |
| 2025-03-17 | 5,698.28 | 5,713.13 | 5,698.23 | 5,712.51 | 0.0M |
| 2025-03-14 | 5,704.66 | 5,706.11 | 5,691.53 | 5,697.92 | 0.0M |
| 2025-03-13 | 5,707.37 | 5,709.39 | 5,697.41 | 5,704.29 | 0.0M |
| 2025-03-12 | 5,701.80 | 5,706.79 | 5,695.12 | 5,706.24 | 0.0M |
| 2025-03-11 | 5,714.16 | 5,715.22 | 5,697.90 | 5,701.43 | 0.0M |
| 2025-03-10 | 5,719.57 | 5,724.94 | 5,712.10 | 5,713.78 | 0.0M |
| 2025-03-07 | 5,704.71 | 5,728.32 | 5,703.21 | 5,719.20 | 0.0M |
| 2025-03-06 | 5,740.70 | 5,742.03 | 5,701.87 | 5,704.33 | 0.0M |
| 2025-03-05 | 5,789.27 | 5,790.94 | 5,735.47 | 5,739.61 | 0.0M |
| 2025-03-04 | 5,779.24 | 5,792.90 | 5,779.24 | 5,788.92 | 0.0M |
| 2025-03-03 | 5,797.55 | 5,798.41 | 5,773.91 | 5,778.90 | 0.0M |
| 2025-02-28 | 5,798.03 | 5,809.88 | 5,795.79 | 5,797.20 | 0.0M |
| 2025-02-27 | 5,788.45 | 5,798.72 | 5,787.96 | 5,797.68 | 0.0M |
| 2025-02-26 | 5,780.15 | 5,789.61 | 5,778.76 | 5,786.81 | 0.0M |
| 2025-02-25 | 5,777.26 | 5,781.14 | 5,775.21 | 5,779.80 | 0.0M |
| 2025-02-24 | 5,776.49 | 5,780.41 | 5,772.01 | 5,776.89 | 0.0M |
| 2025-02-21 | 5,766.26 | 5,776.76 | 5,765.83 | 5,776.16 | 0.0M |
| 2025-02-20 | 5,766.11 | 5,767.94 | 5,761.24 | 5,765.91 | 0.0M |
| 2025-02-19 | 5,774.56 | 5,786.90 | 5,762.89 | 5,765.04 | 0.0M |
| 2025-02-18 | 5,771.67 | 5,774.27 | 5,764.47 | 5,774.20 | 0.0M |
| 2025-02-17 | 5,777.40 | 5,777.85 | 5,742.65 | 5,771.32 | 0.0M |
| 2025-02-14 | 5,781.27 | 5,781.31 | 5,775.24 | 5,777.05 | 0.0M |
| 2025-02-13 | 5,770.70 | 5,782.89 | 5,770.70 | 5,780.95 | 0.0M |
| 2025-02-12 | 5,774.17 | 5,776.19 | 5,767.15 | 5,769.65 | 0.0M |
| 2025-02-11 | 5,789.50 | 5,790.44 | 5,773.81 | 5,773.81 | 0.0M |
| 2025-02-10 | 5,788.14 | 5,796.25 | 5,786.02 | 5,789.14 | 0.0M |
| 2025-02-07 | 5,798.87 | 5,800.95 | 5,784.64 | 5,787.80 | 0.0M |
| 2025-02-06 | 5,811.56 | 5,812.07 | 5,784.16 | 5,798.52 | 0.0M |
| 2025-02-05 | 5,800.45 | 5,816.37 | 5,800.40 | 5,810.55 | 0.0M |
| 2025-02-04 | 5,821.27 | 5,821.55 | 5,796.11 | 5,800.12 | 0.0M |
| 2025-02-03 | 5,801.86 | 5,821.00 | 5,801.86 | 5,820.94 | 0.0M |
| 2025-01-31 | 5,791.21 | 5,804.20 | 5,785.57 | 5,801.53 | 0.0M |
| 2025-01-30 | 5,772.57 | 5,791.99 | 5,771.77 | 5,790.87 | 0.0M |
| 2025-01-29 | 5,768.34 | 5,773.28 | 5,767.17 | 5,771.51 | 0.0M |
| 2025-01-28 | 5,765.38 | 5,768.93 | 5,762.25 | 5,768.29 | 0.0M |
| 2025-01-27 | 5,756.59 | 5,775.37 | 5,756.59 | 5,765.01 | 0.0M |
| 2025-01-24 | 5,767.35 | 5,769.19 | 5,753.26 | 5,756.23 | 0.0M |
| 2025-01-23 | 5,779.77 | 5,780.67 | 5,763.98 | 5,767.01 | 0.0M |
| 2025-01-22 | 5,774.54 | 5,784.17 | 5,773.58 | 5,778.74 | 0.0M |
| 2025-01-21 | 5,771.94 | 5,777.38 | 5,770.32 | 5,774.19 | 0.0M |
| 2025-01-20 | 5,775.26 | 5,777.16 | 5,767.82 | 5,771.59 | 0.0M |
| 2025-01-17 | 5,758.28 | 5,778.24 | 5,758.06 | 5,774.92 | 0.0M |
| 2025-01-16 | 5,759.82 | 5,761.36 | 5,752.98 | 5,757.94 | 0.0M |
| 2025-01-15 | 5,727.06 | 5,758.85 | 5,725.66 | 5,758.77 | 0.0M |
| 2025-01-14 | 5,732.89 | 5,737.46 | 5,726.56 | 5,726.70 | 0.0M |
| 2025-01-13 | 5,743.50 | 5,744.74 | 5,728.73 | 5,732.52 | 0.0M |
| 2025-01-10 | 5,756.83 | 5,758.27 | 5,734.44 | 5,743.15 | 0.0M |
| 2025-01-09 | 5,746.45 | 5,756.61 | 5,739.05 | 5,756.48 | 0.0M |
| 2025-01-08 | 5,747.26 | 5,755.47 | 5,742.66 | 5,745.38 | 0.0M |
| 2025-01-07 | 5,762.51 | 5,762.51 | 5,746.55 | 5,746.90 | 0.0M |
| 2025-01-03 | 5,777.53 | 5,778.78 | 5,761.93 | 5,762.15 | 0.0M |
| 2025-01-02 | 5,744.75 | 5,778.40 | 5,744.42 | 5,777.18 | 0.0M |