6,071.06
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 | 6,111.14 | 6,156.10 | 6,063.32 | 6,071.06 | 1,564.4M |
| 2025-09-25 | 6,107.93 | 6,159.79 | 6,096.97 | 6,134.40 | 1,754.1M |
| 2025-09-24 | 5,918.26 | 6,102.48 | 5,915.35 | 6,099.13 | 1,533.5M |
| 2025-09-23 | 5,951.31 | 5,984.13 | 5,824.43 | 5,945.40 | 1,672.9M |
| 2025-09-22 | 5,949.68 | 5,957.59 | 5,893.30 | 5,944.31 | 1,405.2M |
| 2025-09-19 | 5,894.49 | 5,962.09 | 5,894.47 | 5,925.66 | 1,475.1M |
| 2025-09-18 | 5,961.99 | 6,036.52 | 5,838.45 | 5,903.37 | 2,009.6M |
| 2025-09-17 | 5,888.08 | 5,971.62 | 5,882.01 | 5,964.85 | 1,581.1M |
| 2025-09-16 | 5,873.16 | 5,901.67 | 5,799.67 | 5,894.91 | 1,596.3M |
| 2025-09-15 | 5,913.13 | 5,916.03 | 5,852.12 | 5,852.55 | 1,573.1M |
| 2025-09-12 | 5,909.22 | 5,939.43 | 5,884.72 | 5,899.97 | 1,673.4M |
| 2025-09-11 | 5,794.49 | 5,909.36 | 5,769.76 | 5,909.36 | 1,567.7M |
| 2025-09-10 | 5,802.68 | 5,852.02 | 5,769.49 | 5,805.47 | 1,389.2M |
| 2025-09-09 | 5,837.90 | 5,874.65 | 5,806.68 | 5,831.32 | 1,783.1M |
| 2025-09-08 | 5,789.08 | 5,856.65 | 5,770.92 | 5,849.33 | 1,715.4M |
| 2025-09-05 | 5,653.64 | 5,783.64 | 5,640.03 | 5,779.16 | 1,556.8M |
| 2025-09-04 | 5,773.73 | 5,790.86 | 5,571.51 | 5,646.46 | 1,787.5M |
| 2025-09-03 | 5,844.24 | 5,859.70 | 5,754.42 | 5,771.14 | 1,650.6M |
| 2025-09-02 | 5,947.96 | 5,949.47 | 5,769.28 | 5,816.15 | 2,267.2M |
| 2025-09-01 | 5,899.57 | 5,948.36 | 5,878.13 | 5,947.32 | 2,230.3M |
| 2025-08-29 | 5,868.85 | 5,897.85 | 5,827.55 | 5,886.80 | 1,945.4M |
| 2025-08-28 | 5,791.71 | 5,863.07 | 5,702.72 | 5,862.69 | 2,148.6M |
| 2025-08-27 | 5,837.56 | 5,936.84 | 5,782.97 | 5,782.97 | 2,242.3M |
| 2025-08-26 | 5,786.53 | 5,867.82 | 5,769.40 | 5,829.91 | 1,883.3M |
| 2025-08-25 | 5,768.55 | 5,803.89 | 5,728.42 | 5,790.86 | 2,262.1M |
| 2025-08-22 | 5,653.84 | 5,718.60 | 5,653.21 | 5,717.20 | 1,683.2M |
| 2025-08-21 | 5,675.09 | 5,693.46 | 5,627.98 | 5,656.88 | 1,542.7M |
| 2025-08-20 | 5,566.68 | 5,672.30 | 5,541.37 | 5,672.30 | 1,684.3M |
| 2025-08-19 | 5,594.32 | 5,622.40 | 5,562.00 | 5,582.97 | 1,777.6M |
| 2025-08-18 | 5,581.22 | 5,629.25 | 5,557.37 | 5,592.69 | 1,829.0M |
| 2025-08-15 | 5,451.87 | 5,562.06 | 5,450.73 | 5,558.24 | 1,784.2M |
| 2025-08-14 | 5,536.96 | 5,538.83 | 5,454.41 | 5,464.15 | 1,620.1M |
| 2025-08-13 | 5,474.87 | 5,538.36 | 5,474.87 | 5,531.29 | 1,693.5M |
| 2025-08-12 | 5,441.50 | 5,477.32 | 5,433.29 | 5,475.81 | 1,526.6M |
| 2025-08-11 | 5,407.60 | 5,456.40 | 5,399.59 | 5,437.73 | 1,352.9M |
| 2025-08-08 | 5,411.40 | 5,430.12 | 5,389.90 | 5,405.24 | 1,176.0M |
| 2025-08-07 | 5,437.79 | 5,442.85 | 5,394.38 | 5,419.51 | 1,205.8M |
| 2025-08-06 | 5,406.27 | 5,441.30 | 5,392.15 | 5,440.91 | 1,184.3M |
| 2025-08-05 | 5,371.38 | 5,405.69 | 5,371.13 | 5,405.68 | 1,252.6M |
| 2025-08-04 | 5,277.47 | 5,351.28 | 5,274.24 | 5,351.05 | 1,300.3M |
| 2025-08-01 | 5,270.87 | 5,305.13 | 5,253.65 | 5,279.81 | 1,222.6M |
| 2025-07-31 | 5,318.39 | 5,350.13 | 5,253.45 | 5,267.19 | 1,455.0M |
| 2025-07-30 | 5,338.13 | 5,369.83 | 5,302.51 | 5,335.02 | 1,467.8M |
| 2025-07-29 | 5,316.43 | 5,342.24 | 5,292.59 | 5,341.92 | 1,317.3M |
| 2025-07-28 | 5,357.48 | 5,358.88 | 5,308.33 | 5,324.75 | 1,277.2M |
| 2025-07-25 | 5,349.67 | 5,366.96 | 5,333.41 | 5,350.01 | 1,544.1M |
| 2025-07-24 | 5,286.44 | 5,354.42 | 5,283.92 | 5,353.44 | 1,767.9M |
| 2025-07-23 | 5,302.24 | 5,332.43 | 5,283.49 | 5,290.09 | 1,766.8M |
| 2025-07-22 | 5,262.00 | 5,289.88 | 5,248.39 | 5,289.71 | 1,642.0M |
| 2025-07-21 | 5,235.97 | 5,260.92 | 5,231.29 | 5,258.79 | 1,413.7M |
| 2025-07-18 | 5,234.70 | 5,246.67 | 5,209.92 | 5,225.91 | 1,220.3M |
| 2025-07-17 | 5,215.35 | 5,230.91 | 5,210.23 | 5,230.91 | 1,166.7M |
| 2025-07-16 | 5,222.00 | 5,241.22 | 5,196.82 | 5,214.52 | 1,195.3M |
| 2025-07-15 | 5,220.98 | 5,247.69 | 5,189.05 | 5,216.78 | 1,205.4M |
| 2025-07-14 | 5,214.38 | 5,243.44 | 5,210.63 | 5,233.28 | 1,177.9M |
| 2025-07-11 | 5,201.26 | 5,245.56 | 5,193.82 | 5,215.37 | 1,406.1M |
| 2025-07-10 | 5,193.46 | 5,214.35 | 5,175.79 | 5,200.82 | 928.6M |
| 2025-07-09 | 5,230.10 | 5,232.47 | 5,189.64 | 5,199.33 | 1,205.8M |
| 2025-07-08 | 5,194.70 | 5,231.09 | 5,185.72 | 5,228.89 | 1,194.2M |
| 2025-07-07 | 5,199.57 | 5,208.10 | 5,175.23 | 5,188.99 | 976.2M |
| 2025-07-04 | 5,212.00 | 5,249.53 | 5,183.62 | 5,207.52 | 1,042.5M |
| 2025-07-03 | 5,190.01 | 5,224.12 | 5,190.01 | 5,221.45 | 880.4M |
| 2025-07-02 | 5,217.48 | 5,218.38 | 5,173.06 | 5,188.40 | 1,096.2M |
| 2025-07-01 | 5,205.78 | 5,225.61 | 5,191.26 | 5,224.38 | 1,159.7M |
| 2025-06-30 | 5,146.52 | 5,210.52 | 5,144.25 | 5,207.14 | 1,296.4M |
| 2025-06-27 | 5,122.46 | 5,160.27 | 5,110.69 | 5,141.15 | 1,439.6M |
| 2025-06-26 | 5,143.67 | 5,145.14 | 5,108.75 | 5,114.04 | 1,480.6M |
| 2025-06-25 | 5,100.74 | 5,150.69 | 5,087.89 | 5,147.59 | 1,164.3M |
| 2025-06-24 | 5,043.49 | 5,099.16 | 5,043.49 | 5,096.75 | 1,209.7M |
| 2025-06-23 | 5,016.01 | 5,043.38 | 5,006.86 | 5,034.14 | 1,034.5M |
| 2025-06-20 | 5,052.42 | 5,062.47 | 5,031.43 | 5,035.34 | 1,081.0M |
| 2025-06-19 | 5,096.72 | 5,121.38 | 5,050.89 | 5,070.10 | 965.1M |
| 2025-06-18 | 5,085.33 | 5,116.37 | 5,075.59 | 5,107.21 | 830.3M |
| 2025-06-17 | 5,106.04 | 5,118.80 | 5,080.14 | 5,089.34 | 908.4M |
| 2025-06-16 | 5,109.81 | 5,137.45 | 5,098.87 | 5,108.93 | 1,060.4M |
| 2025-06-13 | 5,151.10 | 5,170.69 | 5,108.54 | 5,124.74 | 1,160.2M |
| 2025-06-12 | 5,153.68 | 5,176.43 | 5,139.75 | 5,164.91 | 825.3M |
| 2025-06-11 | 5,129.79 | 5,174.91 | 5,129.79 | 5,161.53 | 779.7M |
| 2025-06-10 | 5,164.41 | 5,181.23 | 5,096.89 | 5,130.79 | 919.9M |
| 2025-06-09 | 5,140.01 | 5,176.36 | 5,128.47 | 5,166.31 | 888.6M |
| 2025-06-06 | 5,140.76 | 5,149.10 | 5,131.66 | 5,141.01 | 883.4M |
| 2025-06-05 | 5,108.53 | 5,148.76 | 5,100.46 | 5,144.58 | 1,029.0M |
| 2025-06-04 | 5,084.63 | 5,115.27 | 5,082.14 | 5,105.60 | 896.8M |
| 2025-06-03 | 5,050.38 | 5,090.55 | 5,041.90 | 5,086.17 | 761.9M |
| 2025-05-30 | 5,098.25 | 5,098.44 | 5,054.86 | 5,054.86 | 783.1M |
| 2025-05-29 | 5,060.40 | 5,128.27 | 5,060.40 | 5,114.98 | 789.4M |
| 2025-05-28 | 5,053.68 | 5,077.53 | 5,053.68 | 5,066.87 | 728.7M |
| 2025-05-27 | 5,089.80 | 5,094.47 | 5,039.21 | 5,051.46 | 707.2M |
| 2025-05-26 | 5,097.99 | 5,125.19 | 5,077.14 | 5,095.23 | 728.7M |
| 2025-05-23 | 5,110.41 | 5,149.52 | 5,093.24 | 5,093.24 | 914.3M |
| 2025-05-22 | 5,152.90 | 5,173.55 | 5,123.17 | 5,123.30 | 795.4M |
| 2025-05-21 | 5,142.66 | 5,163.87 | 5,129.64 | 5,159.99 | 902.8M |
| 2025-05-20 | 5,103.15 | 5,140.93 | 5,085.94 | 5,137.30 | 859.1M |
| 2025-05-19 | 5,116.71 | 5,119.51 | 5,070.85 | 5,103.40 | 850.0M |
| 2025-05-16 | 5,102.86 | 5,135.73 | 5,102.86 | 5,109.07 | 790.8M |
| 2025-05-15 | 5,164.56 | 5,164.56 | 5,108.46 | 5,109.59 | 909.2M |
| 2025-05-14 | 5,182.84 | 5,203.22 | 5,151.62 | 5,176.13 | 1,056.4M |
| 2025-05-13 | 5,226.54 | 5,230.40 | 5,186.71 | 5,198.19 | 1,093.1M |
| 2025-05-12 | 5,155.33 | 5,193.49 | 5,141.89 | 5,193.49 | 1,079.3M |
| 2025-05-09 | 5,168.53 | 5,170.64 | 5,114.83 | 5,134.22 | 1,016.9M |
| 2025-05-08 | 5,152.89 | 5,191.88 | 5,138.99 | 5,176.15 | 1,169.7M |
| 2025-05-07 | 5,205.31 | 5,232.68 | 5,140.28 | 5,173.53 | 1,449.9M |
| 2025-05-06 | 5,102.25 | 5,163.47 | 5,100.56 | 5,163.46 | 1,263.9M |
| 2025-04-30 | 5,049.81 | 5,092.13 | 5,046.22 | 5,069.21 | 1,135.1M |
| 2025-04-29 | 5,052.03 | 5,073.43 | 5,041.55 | 5,054.37 | 934.6M |
| 2025-04-28 | 5,092.21 | 5,093.86 | 5,060.46 | 5,064.75 | 1,108.6M |
| 2025-04-25 | 5,115.92 | 5,138.06 | 5,083.29 | 5,105.20 | 1,083.4M |
| 2025-04-24 | 5,138.98 | 5,157.44 | 5,093.04 | 5,106.21 | 959.0M |
| 2025-04-23 | 5,162.11 | 5,189.13 | 5,119.02 | 5,136.77 | 1,328.4M |
| 2025-04-22 | 5,170.52 | 5,192.58 | 5,152.84 | 5,160.92 | 1,164.9M |
| 2025-04-21 | 5,061.95 | 5,171.52 | 5,048.81 | 5,169.83 | 1,143.3M |
| 2025-04-18 | 5,073.06 | 5,085.93 | 5,037.88 | 5,057.74 | 1,058.8M |
| 2025-04-17 | 5,083.28 | 5,129.70 | 5,079.26 | 5,079.26 | 987.8M |
| 2025-04-16 | 5,133.33 | 5,135.96 | 5,036.81 | 5,100.18 | 1,116.3M |
| 2025-04-15 | 5,152.06 | 5,153.78 | 5,103.72 | 5,138.12 | 1,086.3M |
| 2025-04-14 | 5,157.64 | 5,185.16 | 5,131.24 | 5,154.34 | 1,339.3M |
| 2025-04-11 | 5,051.92 | 5,167.19 | 5,049.20 | 5,131.97 | 1,355.2M |
| 2025-04-10 | 5,014.74 | 5,110.68 | 5,014.74 | 5,070.39 | 1,756.5M |
| 2025-04-09 | 4,776.49 | 4,955.70 | 4,682.12 | 4,923.43 | 1,914.6M |
| 2025-04-08 | 4,818.86 | 4,885.65 | 4,784.41 | 4,847.93 | 1,845.8M |
| 2025-04-07 | 4,965.62 | 5,049.33 | 4,746.79 | 4,836.31 | 1,674.8M |
| 2025-04-03 | 5,312.33 | 5,348.87 | 5,259.98 | 5,272.43 | 1,265.4M |
| 2025-04-02 | 5,342.57 | 5,398.00 | 5,342.42 | 5,360.77 | 970.4M |
| 2025-04-01 | 5,316.30 | 5,394.97 | 5,316.30 | 5,352.34 | 1,125.9M |
| 2025-03-31 | 5,311.79 | 5,354.79 | 5,271.03 | 5,306.05 | 1,306.4M |
| 2025-03-28 | 5,366.70 | 5,387.26 | 5,325.63 | 5,328.88 | 1,003.3M |
| 2025-03-27 | 5,326.96 | 5,394.08 | 5,297.91 | 5,362.74 | 876.3M |
| 2025-03-26 | 5,341.07 | 5,381.32 | 5,336.77 | 5,337.30 | 964.3M |
| 2025-03-25 | 5,352.25 | 5,381.25 | 5,324.98 | 5,351.07 | 1,096.7M |
| 2025-03-24 | 5,312.96 | 5,370.96 | 5,292.83 | 5,353.35 | 1,269.2M |
| 2025-03-21 | 5,388.15 | 5,395.49 | 5,296.91 | 5,324.27 | 1,178.1M |
| 2025-03-20 | 5,423.38 | 5,432.90 | 5,391.51 | 5,396.61 | 1,159.0M |
| 2025-03-19 | 5,406.93 | 5,447.88 | 5,393.73 | 5,423.36 | 1,283.2M |
| 2025-03-18 | 5,390.09 | 5,427.95 | 5,380.85 | 5,421.02 | 1,375.4M |
| 2025-03-17 | 5,385.14 | 5,406.72 | 5,370.28 | 5,379.96 | 1,373.9M |
| 2025-03-14 | 5,295.00 | 5,363.51 | 5,277.38 | 5,363.24 | 1,531.6M |
| 2025-03-13 | 5,326.05 | 5,339.00 | 5,249.90 | 5,279.27 | 1,369.3M |
| 2025-03-12 | 5,355.11 | 5,363.92 | 5,315.21 | 5,327.31 | 1,555.4M |
| 2025-03-11 | 5,261.57 | 5,335.51 | 5,260.38 | 5,335.51 | 1,494.6M |
| 2025-03-10 | 5,282.09 | 5,312.86 | 5,259.03 | 5,312.68 | 1,371.0M |
| 2025-03-07 | 5,263.02 | 5,322.18 | 5,250.60 | 5,289.66 | 1,785.4M |
| 2025-03-06 | 5,233.83 | 5,287.14 | 5,225.80 | 5,275.26 | 1,086.6M |
| 2025-03-05 | 5,184.90 | 5,205.30 | 5,153.02 | 5,202.73 | 873.4M |
| 2025-03-04 | 5,125.55 | 5,189.17 | 5,121.33 | 5,179.42 | 1,079.9M |
| 2025-03-03 | 5,146.22 | 5,224.26 | 5,127.13 | 5,147.07 | 1,170.2M |
| 2025-02-28 | 5,245.03 | 5,245.54 | 5,130.96 | 5,142.93 | 1,491.7M |
| 2025-02-27 | 5,278.92 | 5,299.84 | 5,210.64 | 5,271.55 | 1,514.5M |
| 2025-02-26 | 5,229.79 | 5,290.05 | 5,219.18 | 5,278.23 | 1,550.6M |
| 2025-02-25 | 5,211.91 | 5,277.05 | 5,203.32 | 5,220.81 | 1,366.0M |
| 2025-02-24 | 5,274.20 | 5,282.75 | 5,231.79 | 5,269.26 | 1,728.2M |
| 2025-02-21 | 5,241.81 | 5,290.32 | 5,230.36 | 5,277.88 | 1,482.6M |
| 2025-02-20 | 5,216.39 | 5,252.44 | 5,193.72 | 5,239.83 | 1,437.6M |
| 2025-02-19 | 5,149.80 | 5,227.27 | 5,137.96 | 5,225.03 | 1,580.4M |
| 2025-02-18 | 5,165.19 | 5,224.23 | 5,123.67 | 5,150.30 | 1,556.8M |
| 2025-02-17 | 5,227.79 | 5,227.91 | 5,141.69 | 5,174.46 | 1,510.8M |
| 2025-02-14 | 5,188.70 | 5,238.36 | 5,186.51 | 5,220.48 | 1,318.5M |
| 2025-02-13 | 5,247.42 | 5,268.45 | 5,194.62 | 5,195.21 | 1,524.3M |
| 2025-02-12 | 5,205.26 | 5,246.10 | 5,176.61 | 5,245.78 | 1,535.8M |
| 2025-02-11 | 5,227.81 | 5,245.64 | 5,183.78 | 5,224.29 | 1,300.2M |
| 2025-02-10 | 5,222.73 | 5,229.33 | 5,179.12 | 5,222.55 | 971.5M |
| 2025-02-07 | 5,165.60 | 5,260.28 | 5,142.45 | 5,217.22 | 1,152.8M |
| 2025-02-06 | 5,043.05 | 5,154.35 | 5,042.10 | 5,152.69 | 1,124.7M |
| 2025-02-05 | 5,118.08 | 5,122.54 | 5,034.61 | 5,053.15 | 907.4M |
| 2025-01-27 | 5,129.99 | 5,161.94 | 5,100.11 | 5,100.11 | 736.0M |
| 2025-01-24 | 5,055.06 | 5,145.45 | 5,052.09 | 5,126.78 | 817.4M |
| 2025-01-23 | 5,133.45 | 5,150.13 | 5,061.19 | 5,061.19 | 830.2M |
| 2025-01-22 | 5,127.58 | 5,137.72 | 5,059.36 | 5,098.19 | 790.1M |
| 2025-01-21 | 5,123.50 | 5,131.67 | 5,055.68 | 5,130.62 | 824.0M |
| 2025-01-20 | 5,109.68 | 5,162.31 | 5,083.22 | 5,095.48 | 778.7M |
| 2025-01-17 | 4,984.79 | 5,103.15 | 4,983.11 | 5,075.61 | 813.5M |
| 2025-01-16 | 5,001.55 | 5,066.49 | 4,972.12 | 5,002.20 | 818.4M |
| 2025-01-15 | 5,012.43 | 5,018.54 | 4,967.33 | 4,977.80 | 756.6M |
| 2025-01-14 | 4,871.99 | 5,028.02 | 4,854.38 | 5,022.50 | 944.7M |
| 2025-01-13 | 4,839.02 | 4,908.86 | 4,834.43 | 4,861.60 | 782.3M |
| 2025-01-10 | 4,915.59 | 4,950.86 | 4,866.76 | 4,866.76 | 780.3M |
| 2025-01-09 | 4,928.72 | 4,967.12 | 4,919.07 | 4,921.93 | 769.7M |
| 2025-01-08 | 4,920.92 | 4,982.82 | 4,831.88 | 4,945.42 | 870.6M |
| 2025-01-07 | 4,897.13 | 4,942.80 | 4,873.50 | 4,940.30 | 785.8M |
| 2025-01-06 | 4,882.42 | 4,952.47 | 4,858.97 | 4,895.23 | 862.5M |
| 2025-01-03 | 4,931.15 | 4,989.72 | 4,865.26 | 4,875.09 | 938.4M |
| 2025-01-02 | 5,045.44 | 5,061.00 | 4,892.29 | 4,929.49 | 1,013.4M |