5,381.90
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 | 5,244.50 | 5,388.10 | 5,244.50 | 5,381.90 | 0.0M |
| 2025-09-25 | 5,327.65 | 5,327.65 | 5,239.11 | 5,244.52 | 0.0M |
| 2025-09-24 | 5,345.34 | 5,364.74 | 5,308.93 | 5,327.65 | 0.0M |
| 2025-09-23 | 5,339.85 | 5,402.15 | 5,334.26 | 5,345.34 | 0.0M |
| 2025-09-22 | 5,316.06 | 5,356.65 | 5,287.41 | 5,339.85 | 0.0M |
| 2025-09-19 | 5,385.21 | 5,405.46 | 5,305.69 | 5,316.06 | 0.0M |
| 2025-09-18 | 5,266.96 | 5,389.73 | 5,266.96 | 5,385.21 | 0.0M |
| 2025-09-17 | 5,256.12 | 5,354.60 | 5,256.04 | 5,266.96 | 0.0M |
| 2025-09-16 | 5,257.97 | 5,273.97 | 5,235.08 | 5,256.12 | 0.0M |
| 2025-09-15 | 5,317.70 | 5,333.00 | 5,249.28 | 5,257.97 | 0.0M |
| 2025-09-12 | 5,433.60 | 5,433.60 | 5,316.44 | 5,317.70 | 0.0M |
| 2025-09-11 | 5,398.84 | 5,438.17 | 5,395.50 | 5,433.60 | 0.0M |
| 2025-09-10 | 5,440.12 | 5,448.90 | 5,387.99 | 5,398.84 | 0.0M |
| 2025-09-09 | 5,443.98 | 5,450.62 | 5,398.84 | 5,440.12 | 0.0M |
| 2025-09-08 | 5,460.77 | 5,460.77 | 5,372.54 | 5,443.98 | 0.0M |
| 2025-09-05 | 5,405.61 | 5,484.85 | 5,403.69 | 5,460.77 | 0.0M |
| 2025-09-04 | 5,428.87 | 5,443.29 | 5,367.78 | 5,405.61 | 0.0M |
| 2025-09-03 | 5,445.48 | 5,448.84 | 5,391.84 | 5,428.87 | 0.0M |
| 2025-09-02 | 5,418.10 | 5,472.53 | 5,403.28 | 5,445.48 | 0.0M |
| 2025-08-29 | 5,407.66 | 5,421.73 | 5,379.49 | 5,418.10 | 0.0M |
| 2025-08-28 | 5,413.19 | 5,425.99 | 5,390.11 | 5,407.66 | 0.0M |
| 2025-08-27 | 5,389.12 | 5,428.87 | 5,386.36 | 5,413.19 | 0.0M |
| 2025-08-26 | 5,324.75 | 5,395.62 | 5,324.75 | 5,389.12 | 0.0M |
| 2025-08-25 | 5,412.75 | 5,420.63 | 5,322.18 | 5,324.75 | 0.0M |
| 2025-08-22 | 5,347.04 | 5,454.33 | 5,347.04 | 5,412.75 | 0.0M |
| 2025-08-21 | 5,302.46 | 5,361.52 | 5,286.53 | 5,347.04 | 0.0M |
| 2025-08-20 | 5,266.97 | 5,310.22 | 5,261.26 | 5,302.46 | 0.0M |
| 2025-08-19 | 5,274.88 | 5,306.53 | 5,257.98 | 5,266.97 | 0.0M |
| 2025-08-18 | 5,273.73 | 5,323.80 | 5,270.95 | 5,274.88 | 0.0M |
| 2025-08-15 | 5,250.46 | 5,284.62 | 5,227.41 | 5,273.73 | 0.0M |
| 2025-08-14 | 5,223.81 | 5,257.60 | 5,161.17 | 5,250.46 | 0.0M |
| 2025-08-13 | 5,105.38 | 5,228.66 | 5,105.38 | 5,223.81 | 0.0M |
| 2025-08-12 | 4,991.46 | 5,106.13 | 4,991.46 | 5,105.38 | 0.0M |
| 2025-08-11 | 4,940.51 | 5,006.15 | 4,940.51 | 4,991.46 | 0.0M |
| 2025-08-08 | 4,868.81 | 4,941.25 | 4,868.81 | 4,940.51 | 0.0M |
| 2025-08-07 | 4,793.54 | 4,876.50 | 4,793.54 | 4,868.81 | 0.0M |
| 2025-08-06 | 4,849.77 | 4,849.77 | 4,736.48 | 4,793.54 | 0.0M |
| 2025-08-05 | 4,878.16 | 4,893.61 | 4,819.47 | 4,849.77 | 0.0M |
| 2025-08-04 | 4,773.14 | 4,884.80 | 4,743.15 | 4,878.16 | 0.0M |
| 2025-08-01 | 4,725.21 | 4,782.45 | 4,676.40 | 4,773.14 | 0.0M |
| 2025-07-31 | 4,821.73 | 4,833.28 | 4,716.05 | 4,725.21 | 0.0M |
| 2025-07-30 | 4,851.88 | 4,916.15 | 4,807.40 | 4,821.73 | 0.0M |
| 2025-07-29 | 4,914.02 | 4,914.02 | 4,843.61 | 4,851.88 | 0.0M |
| 2025-07-28 | 4,962.06 | 4,972.83 | 4,894.29 | 4,914.02 | 0.0M |
| 2025-07-25 | 4,962.19 | 4,971.69 | 4,907.91 | 4,962.06 | 0.0M |
| 2025-07-24 | 4,975.20 | 4,990.31 | 4,953.38 | 4,962.19 | 0.0M |
| 2025-07-23 | 4,876.54 | 4,977.93 | 4,876.54 | 4,975.20 | 0.0M |
| 2025-07-22 | 4,822.09 | 4,887.89 | 4,822.09 | 4,876.54 | 0.0M |
| 2025-07-21 | 4,825.92 | 4,876.51 | 4,816.15 | 4,822.09 | 0.0M |
| 2025-07-18 | 4,880.03 | 4,918.61 | 4,823.16 | 4,825.92 | 0.0M |
| 2025-07-17 | 4,849.56 | 4,903.39 | 4,838.74 | 4,880.03 | 0.0M |
| 2025-07-16 | 4,797.65 | 4,864.44 | 4,797.65 | 4,849.56 | 0.0M |
| 2025-07-15 | 4,887.44 | 4,906.34 | 4,788.91 | 4,797.65 | 0.0M |
| 2025-07-14 | 4,826.23 | 4,890.16 | 4,826.23 | 4,887.44 | 0.0M |
| 2025-07-11 | 4,882.45 | 4,882.45 | 4,803.63 | 4,826.23 | 0.0M |
| 2025-07-10 | 4,848.77 | 4,897.66 | 4,826.39 | 4,882.45 | 0.0M |
| 2025-07-09 | 4,727.42 | 4,851.45 | 4,727.42 | 4,848.77 | 0.0M |
| 2025-07-08 | 4,687.98 | 4,763.94 | 4,687.98 | 4,727.42 | 0.0M |
| 2025-07-07 | 4,737.17 | 4,738.18 | 4,676.31 | 4,687.98 | 0.0M |
| 2025-07-03 | 4,727.01 | 4,744.33 | 4,711.74 | 4,737.17 | 0.0M |
| 2025-07-02 | 4,675.54 | 4,736.23 | 4,675.54 | 4,727.01 | 0.0M |
| 2025-07-01 | 4,646.59 | 4,765.75 | 4,620.95 | 4,675.54 | 0.0M |
| 2025-06-30 | 4,662.55 | 4,688.65 | 4,641.55 | 4,646.59 | 0.0M |
| 2025-06-27 | 4,704.22 | 4,718.97 | 4,634.10 | 4,662.55 | 0.0M |
| 2025-06-26 | 4,707.24 | 4,718.62 | 4,678.42 | 4,704.22 | 0.0M |
| 2025-06-25 | 4,753.80 | 4,753.80 | 4,690.02 | 4,707.24 | 0.0M |
| 2025-06-24 | 4,690.60 | 4,763.70 | 4,690.60 | 4,753.80 | 0.0M |
| 2025-06-23 | 4,647.10 | 4,692.40 | 4,603.00 | 4,690.60 | 0.0M |
| 2025-06-20 | 4,674.70 | 4,697.60 | 4,622.20 | 4,647.10 | 0.0M |
| 2025-06-18 | 4,666.20 | 4,718.10 | 4,625.50 | 4,674.70 | 0.0M |
| 2025-06-17 | 4,757.40 | 4,757.40 | 4,662.00 | 4,666.20 | 0.0M |
| 2025-06-16 | 4,744.20 | 4,776.30 | 4,723.10 | 4,757.40 | 0.0M |
| 2025-06-13 | 4,808.52 | 4,808.52 | 4,734.14 | 4,744.16 | 0.0M |
| 2025-06-12 | 4,808.84 | 4,832.45 | 4,780.01 | 4,808.52 | 0.0M |
| 2025-06-11 | 4,859.30 | 4,893.40 | 4,806.00 | 4,808.80 | 0.0M |
| 2025-06-10 | 4,806.00 | 4,895.60 | 4,800.30 | 4,859.30 | 0.0M |
| 2025-06-09 | 4,795.20 | 4,836.00 | 4,777.80 | 4,806.00 | 0.0M |
| 2025-06-06 | 4,704.70 | 4,799.00 | 4,704.70 | 4,795.20 | 0.0M |
| 2025-06-05 | 4,706.70 | 4,713.80 | 4,664.30 | 4,704.70 | 0.0M |
| 2025-06-04 | 4,708.30 | 4,753.30 | 4,702.70 | 4,706.70 | 0.0M |
| 2025-06-03 | 4,695.50 | 4,736.20 | 4,642.40 | 4,708.30 | 0.0M |
| 2025-06-02 | 4,648.20 | 4,726.40 | 4,604.00 | 4,695.50 | 0.0M |
| 2025-05-30 | 4,653.80 | 4,674.60 | 4,580.30 | 4,648.20 | 0.0M |
| 2025-05-29 | 4,585.60 | 4,654.60 | 4,585.60 | 4,653.80 | 0.0M |
| 2025-05-28 | 4,600.30 | 4,610.10 | 4,575.80 | 4,585.60 | 0.0M |
| 2025-05-27 | 4,557.70 | 4,633.90 | 4,557.70 | 4,600.30 | 0.0M |
| 2025-05-23 | 4,541.40 | 4,568.60 | 4,491.40 | 4,557.70 | 0.0M |
| 2025-05-22 | 4,564.60 | 4,568.20 | 4,517.90 | 4,541.40 | 0.0M |
| 2025-05-21 | 4,688.80 | 4,688.80 | 4,562.50 | 4,564.60 | 0.0M |
| 2025-05-20 | 4,674.10 | 4,712.00 | 4,656.90 | 4,688.80 | 0.0M |
| 2025-05-19 | 4,649.80 | 4,676.50 | 4,600.10 | 4,674.10 | 0.0M |
| 2025-05-16 | 4,570.20 | 4,660.70 | 4,561.90 | 4,649.80 | 0.0M |
| 2025-05-15 | 4,468.90 | 4,570.40 | 4,468.90 | 4,570.20 | 0.0M |
| 2025-05-14 | 4,533.90 | 4,554.20 | 4,457.90 | 4,468.90 | 0.0M |
| 2025-05-13 | 4,618.50 | 4,618.50 | 4,530.80 | 4,533.90 | 0.0M |
| 2025-05-12 | 4,534.20 | 4,668.20 | 4,534.20 | 4,618.50 | 0.0M |
| 2025-05-09 | 4,599.50 | 4,619.30 | 4,534.00 | 4,534.20 | 0.0M |
| 2025-05-08 | 4,562.40 | 4,639.90 | 4,522.30 | 4,599.50 | 0.0M |
| 2025-05-07 | 4,498.60 | 4,582.30 | 4,498.60 | 4,562.40 | 0.0M |
| 2025-05-06 | 4,654.30 | 4,654.30 | 4,482.70 | 4,498.60 | 0.0M |
| 2025-05-05 | 4,706.10 | 4,706.10 | 4,650.90 | 4,654.30 | 0.0M |
| 2025-05-02 | 4,622.10 | 4,716.20 | 4,622.10 | 4,706.10 | 0.0M |
| 2025-05-01 | 4,734.00 | 4,734.00 | 4,569.50 | 4,622.10 | 0.0M |
| 2025-04-30 | 4,704.30 | 4,749.10 | 4,657.20 | 4,734.00 | 0.0M |
| 2025-04-29 | 4,640.70 | 4,735.20 | 4,609.60 | 4,704.30 | 0.0M |
| 2025-04-28 | 4,598.90 | 4,674.20 | 4,592.70 | 4,640.70 | 0.0M |
| 2025-04-25 | 4,579.80 | 4,599.40 | 4,521.10 | 4,598.90 | 0.0M |
| 2025-04-24 | 4,487.90 | 4,588.00 | 4,475.40 | 4,579.80 | 0.0M |
| 2025-04-23 | 4,454.70 | 4,573.40 | 4,454.70 | 4,487.90 | 0.0M |
| 2025-04-22 | 4,364.30 | 4,462.90 | 4,364.30 | 4,454.70 | 0.0M |
| 2025-04-21 | 4,400.10 | 4,416.70 | 4,327.80 | 4,364.30 | 0.0M |
| 2025-04-17 | 4,317.00 | 4,425.20 | 4,317.00 | 4,400.10 | 0.0M |
| 2025-04-16 | 4,388.90 | 4,388.90 | 4,275.00 | 4,317.00 | 0.0M |
| 2025-04-15 | 4,397.70 | 4,451.30 | 4,353.70 | 4,388.90 | 0.0M |
| 2025-04-14 | 4,316.30 | 4,408.50 | 4,306.90 | 4,397.70 | 0.0M |
| 2025-04-11 | 4,214.20 | 4,317.20 | 4,162.90 | 4,316.30 | 0.0M |
| 2025-04-10 | 4,443.60 | 4,443.60 | 4,075.10 | 4,214.20 | 0.0M |
| 2025-04-09 | 4,228.30 | 4,457.80 | 4,040.00 | 4,443.60 | 0.0M |
| 2025-04-08 | 4,372.40 | 4,530.80 | 4,172.90 | 4,228.30 | 0.0M |
| 2025-04-07 | 4,295.77 | 4,507.97 | 4,188.50 | 4,372.41 | 0.0M |
| 2025-04-04 | 4,676.40 | 4,676.40 | 4,403.80 | 4,431.00 | 0.0M |
| 2025-04-03 | 4,848.80 | 4,848.80 | 4,672.00 | 4,676.40 | 0.0M |
| 2025-04-02 | 4,839.70 | 4,854.50 | 4,748.90 | 4,848.80 | 0.0M |
| 2025-04-01 | 5,035.40 | 5,035.40 | 4,830.40 | 4,839.70 | 0.0M |
| 2025-03-31 | 4,933.57 | 5,070.21 | 4,889.10 | 5,035.41 | 0.0M |
| 2025-03-28 | 4,916.49 | 4,916.49 | 4,845.20 | 4,861.82 | 0.0M |
| 2025-03-27 | 4,901.65 | 4,936.47 | 4,888.12 | 4,911.74 | 0.0M |
| 2025-03-26 | 4,970.93 | 4,973.44 | 4,889.41 | 4,899.76 | 0.0M |
| 2025-03-25 | 5,086.38 | 5,086.38 | 4,947.28 | 4,952.79 | 0.0M |
| 2025-03-24 | 5,056.20 | 5,090.12 | 5,034.93 | 5,086.38 | 0.0M |
| 2025-03-21 | 4,996.37 | 5,055.25 | 4,991.59 | 5,031.67 | 0.0M |
| 2025-03-20 | 5,039.54 | 5,063.08 | 5,005.83 | 5,038.84 | 0.0M |
| 2025-03-19 | 4,991.27 | 5,040.69 | 4,979.08 | 5,039.54 | 0.0M |
| 2025-03-14 | 4,874.60 | 4,922.85 | 4,874.60 | 4,916.31 | 0.0M |
| 2025-03-13 | 4,925.62 | 4,947.63 | 4,856.46 | 4,874.60 | 0.0M |
| 2025-03-12 | 4,958.66 | 4,994.90 | 4,904.24 | 4,925.62 | 0.0M |
| 2025-03-11 | 5,015.64 | 5,015.64 | 4,898.38 | 4,958.66 | 0.0M |
| 2025-03-10 | 5,078.51 | 5,078.51 | 4,978.05 | 5,015.64 | 0.0M |
| 2025-03-07 | 5,051.95 | 5,114.60 | 5,030.19 | 5,078.51 | 0.0M |
| 2025-03-06 | 5,059.12 | 5,083.16 | 5,011.87 | 5,051.95 | 0.0M |
| 2025-03-05 | 5,002.58 | 5,063.78 | 4,994.26 | 5,059.12 | 0.0M |
| 2025-03-04 | 5,006.75 | 5,056.21 | 4,969.97 | 5,002.58 | 0.0M |
| 2025-03-03 | 5,105.23 | 5,139.15 | 4,984.04 | 5,006.75 | 0.0M |
| 2025-02-28 | 5,019.90 | 5,105.23 | 5,019.90 | 5,105.23 | 0.0M |
| 2025-02-27 | 5,075.44 | 5,096.34 | 5,015.86 | 5,019.90 | 0.0M |
| 2025-02-26 | 5,091.06 | 5,146.04 | 5,052.35 | 5,075.44 | 0.0M |
| 2025-02-25 | 5,080.48 | 5,110.54 | 5,037.12 | 5,091.06 | 0.0M |
| 2025-02-24 | 5,126.29 | 5,144.63 | 5,080.48 | 5,080.48 | 0.0M |
| 2025-02-21 | 5,148.00 | 5,184.91 | 5,110.93 | 5,126.29 | 0.0M |
| 2025-02-20 | 5,154.52 | 5,168.66 | 5,133.32 | 5,148.00 | 0.0M |
| 2025-02-19 | 5,164.07 | 5,166.42 | 5,117.45 | 5,154.52 | 0.0M |
| 2025-02-18 | 5,146.58 | 5,181.63 | 5,130.76 | 5,164.07 | 0.0M |
| 2025-02-14 | 5,219.06 | 5,241.65 | 5,143.18 | 5,146.58 | 0.0M |
| 2025-02-13 | 5,157.39 | 5,226.20 | 5,145.63 | 5,219.06 | 0.0M |
| 2025-02-12 | 5,149.37 | 5,172.30 | 5,098.08 | 5,157.39 | 0.0M |
| 2025-02-11 | 5,132.57 | 5,153.55 | 5,090.06 | 5,149.37 | 0.0M |
| 2025-02-10 | 5,111.29 | 5,147.26 | 5,111.29 | 5,132.57 | 0.0M |
| 2025-02-07 | 5,194.32 | 5,204.96 | 5,107.13 | 5,111.29 | 0.0M |
| 2025-02-06 | 5,254.50 | 5,262.74 | 5,192.44 | 5,194.32 | 0.0M |
| 2025-02-05 | 5,170.23 | 5,271.12 | 5,170.23 | 5,254.50 | 0.0M |
| 2025-02-04 | 5,125.22 | 5,175.82 | 5,096.52 | 5,170.23 | 0.0M |
| 2025-02-03 | 5,172.20 | 5,173.08 | 5,077.46 | 5,125.22 | 0.0M |
| 2025-01-31 | 5,244.64 | 5,251.24 | 5,155.43 | 5,172.20 | 0.0M |
| 2025-01-30 | 5,204.19 | 5,278.45 | 5,204.19 | 5,244.64 | 0.0M |
| 2025-01-29 | 5,192.92 | 5,222.23 | 5,176.59 | 5,204.19 | 0.0M |
| 2025-01-28 | 5,228.40 | 5,239.48 | 5,190.14 | 5,192.92 | 0.0M |
| 2025-01-27 | 5,161.21 | 5,251.10 | 5,154.83 | 5,228.40 | 0.0M |
| 2025-01-24 | 5,160.00 | 5,184.85 | 5,125.87 | 5,161.21 | 0.0M |
| 2025-01-23 | 5,106.73 | 5,163.28 | 5,076.06 | 5,160.00 | 0.0M |
| 2025-01-22 | 5,122.10 | 5,122.10 | 5,073.75 | 5,106.73 | 0.0M |
| 2025-01-21 | 5,019.98 | 5,124.82 | 5,019.98 | 5,122.10 | 0.0M |
| 2025-01-17 | 5,048.22 | 5,060.77 | 5,016.75 | 5,019.98 | 0.0M |
| 2025-01-16 | 5,027.43 | 5,057.98 | 4,976.64 | 5,048.22 | 0.0M |
| 2025-01-15 | 4,929.60 | 5,035.89 | 4,929.60 | 5,027.43 | 0.0M |
| 2025-01-14 | 4,980.38 | 4,994.54 | 4,903.21 | 4,929.60 | 0.0M |
| 2025-01-13 | 4,893.63 | 4,984.42 | 4,887.55 | 4,980.38 | 0.0M |
| 2025-01-10 | 4,915.61 | 4,916.34 | 4,859.38 | 4,893.63 | 0.0M |
| 2025-01-08 | 4,918.14 | 4,922.24 | 4,848.28 | 4,915.61 | 0.0M |
| 2025-01-07 | 4,889.44 | 4,973.82 | 4,889.44 | 4,918.14 | 0.0M |
| 2025-01-06 | 4,928.04 | 4,944.14 | 4,883.04 | 4,889.44 | 0.0M |
| 2025-01-03 | 4,897.86 | 4,938.20 | 4,897.86 | 4,928.04 | 0.0M |
| 2025-01-02 | 4,937.74 | 4,960.50 | 4,869.46 | 4,897.86 | 0.0M |