5,577.80
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 5,619.70 | 5,631.40 | 5,557.70 | 5,577.80 | 0.0M |
| 2025-09-30 | 5,659.60 | 5,659.60 | 5,553.80 | 5,619.70 | 0.0M |
| 2025-09-29 | 5,632.40 | 5,679.90 | 5,600.80 | 5,659.60 | 0.0M |
| 2025-09-26 | 5,618.20 | 5,691.50 | 5,589.50 | 5,632.40 | 0.0M |
| 2025-09-25 | 5,673.10 | 5,673.10 | 5,592.13 | 5,618.23 | 0.0M |
| 2025-09-24 | 5,720.17 | 5,758.59 | 5,660.56 | 5,673.10 | 0.0M |
| 2025-09-23 | 5,690.31 | 5,794.82 | 5,690.31 | 5,720.17 | 0.0M |
| 2025-09-22 | 5,710.94 | 5,710.94 | 5,637.28 | 5,690.31 | 0.0M |
| 2025-09-19 | 5,737.80 | 5,758.10 | 5,670.33 | 5,710.94 | 0.0M |
| 2025-09-18 | 5,685.50 | 5,782.41 | 5,685.50 | 5,737.80 | 0.0M |
| 2025-09-17 | 5,740.15 | 5,862.16 | 5,652.53 | 5,685.50 | 0.0M |
| 2025-09-16 | 5,701.29 | 5,743.68 | 5,656.51 | 5,740.15 | 0.0M |
| 2025-09-15 | 5,702.82 | 5,747.47 | 5,685.21 | 5,701.29 | 0.0M |
| 2025-09-12 | 5,769.14 | 5,801.05 | 5,699.25 | 5,702.82 | 0.0M |
| 2025-09-11 | 5,660.01 | 5,774.61 | 5,660.01 | 5,769.14 | 0.0M |
| 2025-09-10 | 5,674.27 | 5,724.43 | 5,627.50 | 5,660.01 | 0.0M |
| 2025-09-09 | 5,731.84 | 5,731.84 | 5,651.63 | 5,674.27 | 0.0M |
| 2025-09-08 | 5,722.60 | 5,746.77 | 5,681.01 | 5,731.84 | 0.0M |
| 2025-09-05 | 5,707.48 | 5,818.15 | 5,679.96 | 5,722.60 | 0.0M |
| 2025-09-04 | 5,705.43 | 5,719.02 | 5,655.23 | 5,707.48 | 0.0M |
| 2025-09-03 | 5,721.44 | 5,794.97 | 5,681.53 | 5,705.43 | 0.0M |
| 2025-09-02 | 5,763.65 | 5,763.65 | 5,655.26 | 5,721.44 | 0.0M |
| 2025-08-29 | 5,761.68 | 5,779.03 | 5,721.37 | 5,763.65 | 0.0M |
| 2025-08-28 | 5,779.08 | 5,819.94 | 5,704.67 | 5,761.68 | 0.0M |
| 2025-08-27 | 5,785.83 | 5,820.35 | 5,758.46 | 5,779.08 | 0.0M |
| 2025-08-26 | 5,741.91 | 5,789.44 | 5,725.55 | 5,785.83 | 0.0M |
| 2025-08-25 | 5,859.90 | 5,859.90 | 5,739.93 | 5,741.91 | 0.0M |
| 2025-08-22 | 5,576.13 | 5,880.36 | 5,576.13 | 5,859.90 | 0.0M |
| 2025-08-21 | 5,576.70 | 5,589.67 | 5,501.10 | 5,576.13 | 0.0M |
| 2025-08-20 | 5,705.18 | 5,705.18 | 5,573.41 | 5,576.70 | 0.0M |
| 2025-08-19 | 5,661.99 | 5,789.03 | 5,661.99 | 5,705.18 | 0.0M |
| 2025-08-18 | 5,671.24 | 5,691.82 | 5,651.31 | 5,661.99 | 0.0M |
| 2025-08-15 | 5,690.18 | 5,732.59 | 5,671.04 | 5,671.24 | 0.0M |
| 2025-08-14 | 5,763.83 | 5,763.83 | 5,640.33 | 5,690.18 | 0.0M |
| 2025-08-13 | 5,640.66 | 5,773.88 | 5,625.75 | 5,763.83 | 0.0M |
| 2025-08-12 | 5,374.76 | 5,643.93 | 5,374.76 | 5,640.66 | 0.0M |
| 2025-08-11 | 5,423.87 | 5,451.62 | 5,348.46 | 5,374.76 | 0.0M |
| 2025-08-08 | 5,483.79 | 5,501.18 | 5,422.57 | 5,423.87 | 0.0M |
| 2025-08-07 | 5,573.16 | 5,630.46 | 5,474.41 | 5,483.79 | 0.0M |
| 2025-08-06 | 5,554.87 | 5,582.11 | 5,514.05 | 5,573.16 | 0.0M |
| 2025-08-05 | 5,509.22 | 5,559.79 | 5,448.97 | 5,554.87 | 0.0M |
| 2025-08-04 | 5,390.81 | 5,533.51 | 5,390.81 | 5,509.22 | 0.0M |
| 2025-08-01 | 5,540.08 | 5,540.08 | 5,357.24 | 5,390.81 | 0.0M |
| 2025-07-31 | 5,562.28 | 5,567.09 | 5,506.71 | 5,540.08 | 0.0M |
| 2025-07-30 | 5,721.99 | 5,721.99 | 5,526.32 | 5,562.28 | 0.0M |
| 2025-07-29 | 5,829.01 | 5,844.75 | 5,706.62 | 5,721.99 | 0.0M |
| 2025-07-28 | 5,866.04 | 5,884.53 | 5,810.79 | 5,829.01 | 0.0M |
| 2025-07-25 | 5,802.55 | 5,875.99 | 5,788.27 | 5,866.04 | 0.0M |
| 2025-07-24 | 5,870.29 | 5,875.43 | 5,770.22 | 5,802.55 | 0.0M |
| 2025-07-23 | 5,779.02 | 5,885.97 | 5,779.02 | 5,870.29 | 0.0M |
| 2025-07-22 | 5,681.16 | 5,792.09 | 5,681.16 | 5,779.02 | 0.0M |
| 2025-07-21 | 5,705.53 | 5,761.79 | 5,677.69 | 5,681.16 | 0.0M |
| 2025-07-18 | 5,764.57 | 5,803.29 | 5,675.38 | 5,705.53 | 0.0M |
| 2025-07-17 | 5,681.66 | 5,807.01 | 5,681.66 | 5,764.57 | 0.0M |
| 2025-07-16 | 5,644.60 | 5,725.90 | 5,592.25 | 5,681.66 | 0.0M |
| 2025-07-15 | 5,731.60 | 5,765.00 | 5,644.60 | 5,644.60 | 0.0M |
| 2025-07-14 | 5,751.65 | 5,751.65 | 5,679.92 | 5,731.60 | 0.0M |
| 2025-07-11 | 5,845.44 | 5,845.44 | 5,745.87 | 5,751.65 | 0.0M |
| 2025-07-10 | 5,625.64 | 5,912.09 | 5,625.64 | 5,845.44 | 0.0M |
| 2025-07-09 | 5,631.82 | 5,675.43 | 5,587.87 | 5,625.64 | 0.0M |
| 2025-07-08 | 5,555.26 | 5,671.65 | 5,555.26 | 5,631.82 | 0.0M |
| 2025-07-07 | 5,657.33 | 5,679.31 | 5,520.12 | 5,555.26 | 0.0M |
| 2025-07-03 | 5,631.54 | 5,685.23 | 5,631.54 | 5,657.33 | 0.0M |
| 2025-07-02 | 5,542.54 | 5,640.16 | 5,529.63 | 5,631.54 | 0.0M |
| 2025-07-01 | 5,393.76 | 5,626.64 | 5,375.37 | 5,542.54 | 0.0M |
| 2025-06-30 | 5,413.14 | 5,438.71 | 5,372.37 | 5,393.76 | 0.0M |
| 2025-06-27 | 5,362.20 | 5,439.56 | 5,362.20 | 5,413.14 | 0.0M |
| 2025-06-26 | 5,298.80 | 5,382.46 | 5,298.80 | 5,362.20 | 0.0M |
| 2025-06-25 | 5,362.91 | 5,362.91 | 5,273.85 | 5,298.80 | 0.0M |
| 2025-06-24 | 5,242.30 | 5,372.50 | 5,242.30 | 5,362.90 | 0.0M |
| 2025-06-23 | 5,123.30 | 5,243.80 | 5,064.10 | 5,242.30 | 0.0M |
| 2025-06-20 | 5,120.30 | 5,184.30 | 5,117.10 | 5,123.30 | 0.0M |
| 2025-06-18 | 5,115.10 | 5,187.60 | 5,101.20 | 5,120.30 | 0.0M |
| 2025-06-17 | 5,219.70 | 5,219.70 | 5,101.60 | 5,115.10 | 0.0M |
| 2025-06-16 | 5,102.60 | 5,231.30 | 5,102.60 | 5,219.70 | 0.0M |
| 2025-06-13 | 5,225.52 | 5,225.52 | 5,078.97 | 5,102.62 | 0.0M |
| 2025-06-12 | 5,252.79 | 5,252.79 | 5,168.65 | 5,225.52 | 0.0M |
| 2025-06-11 | 5,351.40 | 5,385.50 | 5,241.80 | 5,252.80 | 0.0M |
| 2025-06-10 | 5,283.50 | 5,367.20 | 5,283.50 | 5,351.40 | 0.0M |
| 2025-06-09 | 5,223.10 | 5,336.60 | 5,223.10 | 5,283.50 | 0.0M |
| 2025-06-06 | 5,120.80 | 5,226.60 | 5,120.80 | 5,223.10 | 0.0M |
| 2025-06-05 | 5,144.10 | 5,178.40 | 5,104.20 | 5,120.80 | 0.0M |
| 2025-06-04 | 5,176.90 | 5,192.30 | 5,124.90 | 5,144.10 | 0.0M |
| 2025-06-03 | 5,110.50 | 5,200.60 | 5,096.40 | 5,176.90 | 0.0M |
| 2025-06-02 | 5,137.40 | 5,137.40 | 5,035.70 | 5,110.50 | 0.0M |
| 2025-05-30 | 5,182.70 | 5,182.70 | 5,099.20 | 5,137.40 | 0.0M |
| 2025-05-29 | 5,189.50 | 5,243.60 | 5,147.00 | 5,182.70 | 0.0M |
| 2025-05-28 | 5,205.40 | 5,253.70 | 5,183.30 | 5,189.50 | 0.0M |
| 2025-05-27 | 5,043.20 | 5,208.50 | 5,043.20 | 5,205.40 | 0.0M |
| 2025-05-23 | 5,077.70 | 5,077.70 | 4,974.80 | 5,043.20 | 0.0M |
| 2025-05-22 | 5,034.60 | 5,098.10 | 5,004.80 | 5,077.70 | 0.0M |
| 2025-05-21 | 5,219.00 | 5,219.00 | 5,023.50 | 5,034.60 | 0.0M |
| 2025-05-20 | 5,268.60 | 5,271.40 | 5,196.30 | 5,219.00 | 0.0M |
| 2025-05-19 | 5,298.40 | 5,298.40 | 5,195.50 | 5,268.60 | 0.0M |
| 2025-05-16 | 5,234.60 | 5,309.20 | 5,233.30 | 5,298.40 | 0.0M |
| 2025-05-15 | 5,259.30 | 5,259.30 | 5,183.40 | 5,234.60 | 0.0M |
| 2025-05-14 | 5,275.40 | 5,297.20 | 5,231.60 | 5,259.30 | 0.0M |
| 2025-05-13 | 5,255.70 | 5,310.20 | 5,236.30 | 5,275.40 | 0.0M |
| 2025-05-12 | 4,944.30 | 5,320.60 | 4,944.30 | 5,255.70 | 0.0M |
| 2025-05-09 | 4,912.40 | 4,976.20 | 4,911.30 | 4,944.30 | 0.0M |
| 2025-05-08 | 4,750.00 | 4,947.20 | 4,750.00 | 4,912.40 | 0.0M |
| 2025-05-07 | 4,709.80 | 4,776.80 | 4,709.80 | 4,750.00 | 0.0M |
| 2025-05-06 | 4,802.20 | 4,802.20 | 4,693.90 | 4,709.80 | 0.0M |
| 2025-05-05 | 4,823.90 | 4,859.90 | 4,774.10 | 4,802.20 | 0.0M |
| 2025-05-02 | 4,626.50 | 4,863.20 | 4,626.50 | 4,823.90 | 0.0M |
| 2025-05-01 | 4,609.80 | 4,678.40 | 4,604.10 | 4,626.50 | 0.0M |
| 2025-04-30 | 4,602.80 | 4,617.00 | 4,444.20 | 4,609.80 | 0.0M |
| 2025-04-29 | 4,610.90 | 4,624.60 | 4,551.70 | 4,602.80 | 0.0M |
| 2025-04-28 | 4,588.10 | 4,644.40 | 4,559.00 | 4,610.90 | 0.0M |
| 2025-04-25 | 4,721.80 | 4,721.80 | 4,548.20 | 4,588.10 | 0.0M |
| 2025-04-24 | 4,599.50 | 4,731.50 | 4,547.00 | 4,721.80 | 0.0M |
| 2025-04-23 | 4,523.80 | 4,790.60 | 4,523.80 | 4,599.50 | 0.0M |
| 2025-04-22 | 4,426.50 | 4,548.50 | 4,426.50 | 4,523.80 | 0.0M |
| 2025-04-21 | 4,543.40 | 4,543.40 | 4,352.20 | 4,426.50 | 0.0M |
| 2025-04-17 | 4,397.00 | 4,569.80 | 4,397.00 | 4,543.40 | 0.0M |
| 2025-04-16 | 4,457.50 | 4,461.50 | 4,309.10 | 4,397.00 | 0.0M |
| 2025-04-15 | 4,509.10 | 4,557.20 | 4,439.50 | 4,457.50 | 0.0M |
| 2025-04-14 | 4,481.50 | 4,558.10 | 4,448.40 | 4,509.10 | 0.0M |
| 2025-04-11 | 4,476.90 | 4,495.10 | 4,321.40 | 4,481.50 | 0.0M |
| 2025-04-10 | 4,741.00 | 4,741.00 | 4,368.60 | 4,476.90 | 0.0M |
| 2025-04-09 | 4,205.40 | 4,775.00 | 4,176.20 | 4,741.00 | 0.0M |
| 2025-04-08 | 4,362.10 | 4,510.70 | 4,151.50 | 4,205.40 | 0.0M |
| 2025-04-07 | 4,260.58 | 4,590.64 | 4,169.82 | 4,362.06 | 0.0M |
| 2025-04-04 | 4,555.90 | 4,555.90 | 4,198.40 | 4,392.20 | 0.0M |
| 2025-04-03 | 5,058.60 | 5,058.60 | 4,542.30 | 4,555.90 | 0.0M |
| 2025-04-02 | 4,939.00 | 5,073.60 | 4,885.20 | 5,058.60 | 0.0M |
| 2025-04-01 | 4,948.60 | 4,960.70 | 4,842.80 | 4,939.00 | 0.0M |
| 2025-03-31 | 4,886.36 | 4,983.94 | 4,830.67 | 4,948.65 | 0.0M |
| 2025-03-28 | 5,069.25 | 5,075.76 | 4,950.11 | 4,962.30 | 0.0M |
| 2025-03-27 | 5,079.94 | 5,141.65 | 5,068.42 | 5,088.50 | 0.0M |
| 2025-03-26 | 5,093.54 | 5,119.86 | 5,051.25 | 5,088.88 | 0.0M |
| 2025-03-25 | 5,144.76 | 5,174.78 | 5,074.61 | 5,086.85 | 0.0M |
| 2025-03-24 | 5,026.50 | 5,149.82 | 5,026.50 | 5,144.76 | 0.0M |
| 2025-03-21 | 5,003.62 | 5,028.14 | 4,898.45 | 5,026.50 | 0.0M |
| 2025-03-20 | 5,043.27 | 5,046.89 | 4,984.35 | 5,003.62 | 0.0M |
| 2025-03-19 | 4,989.16 | 5,073.04 | 4,979.56 | 5,043.27 | 0.0M |
| 2025-03-18 | 5,070.82 | 5,070.82 | 4,962.12 | 4,989.16 | 0.0M |
| 2025-03-14 | 4,892.70 | 5,006.50 | 4,892.70 | 5,003.90 | 0.0M |
| 2025-03-13 | 4,981.90 | 5,003.00 | 4,850.00 | 4,892.70 | 0.0M |
| 2025-03-12 | 5,003.50 | 5,052.20 | 4,918.90 | 4,981.90 | 0.0M |
| 2025-03-11 | 5,129.43 | 5,145.17 | 4,996.54 | 5,003.51 | 0.0M |
| 2025-03-10 | 5,308.71 | 5,308.71 | 5,075.58 | 5,129.43 | 0.0M |
| 2025-03-07 | 5,314.91 | 5,336.15 | 5,206.84 | 5,308.71 | 0.0M |
| 2025-03-06 | 5,385.17 | 5,405.83 | 5,293.36 | 5,314.91 | 0.0M |
| 2025-03-05 | 5,317.07 | 5,396.92 | 5,291.12 | 5,385.17 | 0.0M |
| 2025-03-04 | 5,435.42 | 5,435.42 | 5,227.28 | 5,317.07 | 0.0M |
| 2025-03-03 | 5,573.79 | 5,628.97 | 5,402.42 | 5,435.42 | 0.0M |
| 2025-02-28 | 5,509.85 | 5,602.61 | 5,503.90 | 5,573.79 | 0.0M |
| 2025-02-27 | 5,576.63 | 5,618.85 | 5,505.24 | 5,509.85 | 0.0M |
| 2025-02-26 | 5,592.71 | 5,689.41 | 5,572.62 | 5,576.63 | 0.0M |
| 2025-02-25 | 5,625.77 | 5,643.45 | 5,533.03 | 5,592.71 | 0.0M |
| 2025-02-24 | 5,670.22 | 5,704.34 | 5,622.93 | 5,625.77 | 0.0M |
| 2025-02-21 | 5,870.43 | 5,894.18 | 5,657.12 | 5,670.22 | 0.0M |
| 2025-02-20 | 5,914.26 | 5,914.26 | 5,821.77 | 5,870.43 | 0.0M |
| 2025-02-19 | 6,026.58 | 6,026.58 | 5,913.49 | 5,914.26 | 0.0M |
| 2025-02-18 | 5,930.94 | 6,029.82 | 5,930.94 | 6,026.58 | 0.0M |
| 2025-02-14 | 5,840.64 | 5,936.21 | 5,840.64 | 5,930.94 | 0.0M |
| 2025-02-13 | 5,864.41 | 5,873.28 | 5,763.47 | 5,840.64 | 0.0M |
| 2025-02-12 | 5,918.93 | 5,918.93 | 5,814.68 | 5,864.41 | 0.0M |
| 2025-02-11 | 5,956.31 | 5,956.31 | 5,897.02 | 5,918.93 | 0.0M |
| 2025-02-10 | 5,912.34 | 5,979.21 | 5,895.67 | 5,956.31 | 0.0M |
| 2025-02-07 | 5,925.70 | 5,961.77 | 5,896.99 | 5,912.34 | 0.0M |
| 2025-02-06 | 5,881.73 | 5,996.88 | 5,881.73 | 5,925.70 | 0.0M |
| 2025-02-05 | 5,940.26 | 5,940.26 | 5,866.16 | 5,881.73 | 0.0M |
| 2025-02-04 | 5,857.63 | 5,944.57 | 5,857.63 | 5,940.26 | 0.0M |
| 2025-02-03 | 5,996.86 | 5,996.86 | 5,813.48 | 5,857.63 | 0.0M |
| 2025-01-31 | 6,052.08 | 6,114.73 | 5,981.26 | 5,996.86 | 0.0M |
| 2025-01-30 | 6,064.14 | 6,075.89 | 5,993.48 | 6,052.08 | 0.0M |
| 2025-01-29 | 6,078.43 | 6,116.40 | 6,032.99 | 6,064.14 | 0.0M |
| 2025-01-28 | 6,171.09 | 6,171.09 | 6,052.04 | 6,078.43 | 0.0M |
| 2025-01-27 | 6,108.69 | 6,201.45 | 6,076.04 | 6,171.09 | 0.0M |
| 2025-01-24 | 6,120.30 | 6,143.74 | 6,086.80 | 6,108.69 | 0.0M |
| 2025-01-23 | 6,107.83 | 6,158.42 | 6,097.53 | 6,120.30 | 0.0M |
| 2025-01-22 | 6,148.71 | 6,162.09 | 6,104.79 | 6,107.83 | 0.0M |
| 2025-01-21 | 6,036.37 | 6,149.66 | 6,036.37 | 6,148.71 | 0.0M |
| 2025-01-17 | 6,091.17 | 6,098.77 | 6,031.72 | 6,036.37 | 0.0M |
| 2025-01-16 | 6,042.25 | 6,105.64 | 6,015.81 | 6,091.17 | 0.0M |
| 2025-01-15 | 5,974.19 | 6,110.55 | 5,974.19 | 6,042.25 | 0.0M |
| 2025-01-14 | 5,891.28 | 5,986.56 | 5,891.28 | 5,974.19 | 0.0M |
| 2025-01-13 | 5,892.95 | 5,894.25 | 5,793.40 | 5,891.28 | 0.0M |
| 2025-01-10 | 5,951.92 | 5,954.82 | 5,873.14 | 5,892.95 | 0.0M |
| 2025-01-08 | 5,964.59 | 5,964.59 | 5,862.98 | 5,951.92 | 0.0M |
| 2025-01-07 | 5,962.67 | 6,020.28 | 5,929.60 | 5,964.59 | 0.0M |
| 2025-01-06 | 5,905.56 | 6,036.04 | 5,905.56 | 5,962.67 | 0.0M |
| 2025-01-03 | 5,775.23 | 5,909.00 | 5,746.23 | 5,905.56 | 0.0M |
| 2025-01-02 | 5,800.26 | 5,866.34 | 5,745.86 | 5,775.23 | 0.0M |