6,120.30
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 | 6,049.09 | 6,137.49 | 6,026.06 | 6,120.30 | 1,985.5M |
| 2025-09-26 | 6,100.66 | 6,158.32 | 6,014.47 | 6,028.83 | 2,009.3M |
| 2025-09-25 | 6,110.65 | 6,175.78 | 6,097.89 | 6,133.79 | 2,440.4M |
| 2025-09-24 | 5,902.31 | 6,131.38 | 5,897.65 | 6,131.38 | 2,720.1M |
| 2025-09-23 | 6,003.78 | 6,045.03 | 5,789.21 | 5,947.64 | 2,241.8M |
| 2025-09-22 | 5,933.73 | 5,994.68 | 5,921.38 | 5,979.11 | 1,798.4M |
| 2025-09-19 | 5,954.47 | 6,023.91 | 5,897.65 | 5,924.67 | 2,119.7M |
| 2025-09-18 | 6,014.07 | 6,141.37 | 5,882.83 | 5,967.13 | 3,051.5M |
| 2025-09-17 | 5,930.44 | 6,036.81 | 5,908.35 | 6,020.66 | 2,259.2M |
| 2025-09-16 | 5,880.58 | 5,949.94 | 5,830.97 | 5,943.60 | 2,197.4M |
| 2025-09-15 | 5,907.32 | 5,938.78 | 5,866.57 | 5,866.57 | 2,224.0M |
| 2025-09-12 | 5,876.69 | 5,936.02 | 5,821.77 | 5,882.45 | 2,323.8M |
| 2025-09-11 | 5,701.83 | 5,872.11 | 5,643.38 | 5,868.90 | 2,310.7M |
| 2025-09-10 | 5,684.33 | 5,783.94 | 5,666.66 | 5,716.25 | 2,141.1M |
| 2025-09-09 | 5,755.85 | 5,796.49 | 5,676.74 | 5,698.06 | 2,464.4M |
| 2025-09-08 | 5,731.88 | 5,815.37 | 5,680.90 | 5,802.66 | 2,865.9M |
| 2025-09-05 | 5,419.25 | 5,692.71 | 5,419.25 | 5,690.61 | 2,584.6M |
| 2025-09-04 | 5,607.31 | 5,684.25 | 5,322.52 | 5,410.29 | 2,647.1M |
| 2025-09-03 | 5,657.02 | 5,699.90 | 5,571.24 | 5,595.09 | 2,476.7M |
| 2025-09-02 | 5,773.55 | 5,808.22 | 5,579.30 | 5,638.71 | 2,740.3M |
| 2025-09-01 | 5,753.14 | 5,802.04 | 5,673.29 | 5,770.77 | 2,417.1M |
| 2025-08-29 | 5,731.01 | 5,767.43 | 5,639.12 | 5,741.31 | 2,400.0M |
| 2025-08-28 | 5,579.14 | 5,714.14 | 5,514.21 | 5,714.14 | 2,720.3M |
| 2025-08-27 | 5,634.14 | 5,781.63 | 5,562.30 | 5,562.30 | 2,551.9M |
| 2025-08-26 | 5,612.00 | 5,672.08 | 5,580.30 | 5,625.69 | 1,934.5M |
| 2025-08-25 | 5,590.25 | 5,662.03 | 5,543.80 | 5,615.56 | 2,502.6M |
| 2025-08-22 | 5,401.31 | 5,532.01 | 5,401.31 | 5,531.11 | 2,020.5M |
| 2025-08-21 | 5,492.29 | 5,515.54 | 5,382.67 | 5,411.25 | 1,851.9M |
| 2025-08-20 | 5,414.68 | 5,490.44 | 5,362.97 | 5,490.44 | 2,011.2M |
| 2025-08-19 | 5,442.11 | 5,481.88 | 5,393.84 | 5,435.98 | 2,037.8M |
| 2025-08-18 | 5,398.82 | 5,491.70 | 5,351.85 | 5,449.66 | 2,405.1M |
| 2025-08-15 | 5,179.08 | 5,350.17 | 5,179.08 | 5,349.96 | 2,166.4M |
| 2025-08-14 | 5,299.97 | 5,299.97 | 5,161.46 | 5,188.32 | 2,057.6M |
| 2025-08-13 | 5,196.85 | 5,296.26 | 5,196.85 | 5,295.18 | 1,936.5M |
| 2025-08-12 | 5,210.46 | 5,211.69 | 5,135.82 | 5,194.65 | 1,639.4M |
| 2025-08-11 | 5,116.57 | 5,223.37 | 5,116.57 | 5,204.55 | 1,431.0M |
| 2025-08-08 | 5,112.75 | 5,141.29 | 5,082.35 | 5,104.56 | 1,253.5M |
| 2025-08-07 | 5,159.67 | 5,183.30 | 5,091.69 | 5,127.57 | 1,502.2M |
| 2025-08-06 | 5,107.14 | 5,166.71 | 5,087.25 | 5,165.46 | 1,610.1M |
| 2025-08-05 | 5,082.02 | 5,100.44 | 5,051.60 | 5,100.44 | 1,265.6M |
| 2025-08-04 | 5,001.20 | 5,059.84 | 4,974.42 | 5,059.84 | 1,352.5M |
| 2025-08-01 | 4,992.65 | 5,068.09 | 4,980.52 | 5,018.01 | 1,472.3M |
| 2025-07-31 | 5,038.11 | 5,115.45 | 4,978.73 | 4,998.28 | 1,706.9M |
| 2025-07-30 | 5,109.11 | 5,110.48 | 4,997.68 | 5,044.74 | 1,789.6M |
| 2025-07-29 | 5,015.07 | 5,127.67 | 5,015.07 | 5,127.67 | 1,851.4M |
| 2025-07-28 | 4,989.23 | 5,027.36 | 4,964.49 | 5,018.42 | 1,513.1M |
| 2025-07-25 | 4,967.53 | 4,981.75 | 4,940.30 | 4,975.08 | 1,729.9M |
| 2025-07-24 | 4,853.87 | 4,964.67 | 4,853.87 | 4,964.67 | 2,152.8M |
| 2025-07-23 | 4,869.94 | 4,912.64 | 4,848.24 | 4,858.33 | 2,217.5M |
| 2025-07-22 | 4,839.43 | 4,885.65 | 4,831.52 | 4,865.99 | 1,973.3M |
| 2025-07-21 | 4,810.95 | 4,849.08 | 4,796.54 | 4,846.88 | 1,832.7M |
| 2025-07-18 | 4,812.55 | 4,841.52 | 4,782.55 | 4,804.98 | 1,728.6M |
| 2025-07-17 | 4,730.77 | 4,805.99 | 4,720.63 | 4,805.99 | 1,793.1M |
| 2025-07-16 | 4,726.29 | 4,759.10 | 4,713.93 | 4,730.16 | 1,766.8M |
| 2025-07-15 | 4,732.62 | 4,763.98 | 4,683.60 | 4,724.49 | 2,002.4M |
| 2025-07-14 | 4,722.42 | 4,742.80 | 4,708.67 | 4,730.89 | 1,333.6M |
| 2025-07-11 | 4,680.10 | 4,733.49 | 4,657.43 | 4,712.34 | 1,507.4M |
| 2025-07-10 | 4,666.81 | 4,691.57 | 4,657.86 | 4,675.87 | 1,170.1M |
| 2025-07-09 | 4,713.46 | 4,726.54 | 4,662.02 | 4,673.11 | 1,452.1M |
| 2025-07-08 | 4,611.16 | 4,713.71 | 4,607.95 | 4,707.85 | 1,628.8M |
| 2025-07-07 | 4,605.05 | 4,635.78 | 4,595.74 | 4,612.19 | 1,122.6M |
| 2025-07-04 | 4,651.91 | 4,678.91 | 4,602.12 | 4,618.22 | 1,392.8M |
| 2025-07-03 | 4,615.85 | 4,663.18 | 4,603.67 | 4,657.99 | 1,364.6M |
| 2025-07-02 | 4,644.35 | 4,645.80 | 4,597.03 | 4,617.35 | 1,438.4M |
| 2025-07-01 | 4,651.06 | 4,660.63 | 4,608.10 | 4,656.80 | 1,410.0M |
| 2025-06-30 | 4,583.86 | 4,654.26 | 4,583.67 | 4,652.65 | 1,429.5M |
| 2025-06-27 | 4,569.75 | 4,607.41 | 4,559.54 | 4,575.91 | 1,487.5M |
| 2025-06-26 | 4,597.19 | 4,618.98 | 4,553.27 | 4,554.86 | 1,681.7M |
| 2025-06-25 | 4,547.43 | 4,604.30 | 4,533.47 | 4,602.15 | 1,484.9M |
| 2025-06-24 | 4,426.03 | 4,537.85 | 4,426.02 | 4,537.61 | 1,481.6M |
| 2025-06-23 | 4,345.15 | 4,421.57 | 4,343.65 | 4,417.34 | 1,277.0M |
| 2025-06-20 | 4,397.42 | 4,435.36 | 4,377.62 | 4,380.17 | 1,254.3M |
| 2025-06-19 | 4,425.48 | 4,474.67 | 4,380.21 | 4,395.74 | 1,100.5M |
| 2025-06-18 | 4,390.63 | 4,431.73 | 4,368.82 | 4,426.94 | 894.6M |
| 2025-06-17 | 4,418.06 | 4,436.41 | 4,386.90 | 4,400.92 | 950.3M |
| 2025-06-16 | 4,372.43 | 4,434.14 | 4,372.43 | 4,413.45 | 1,003.7M |
| 2025-06-13 | 4,438.29 | 4,455.44 | 4,369.59 | 4,390.58 | 1,278.4M |
| 2025-06-12 | 4,433.26 | 4,476.04 | 4,417.98 | 4,459.54 | 1,145.2M |
| 2025-06-11 | 4,425.48 | 4,478.42 | 4,425.48 | 4,446.21 | 1,230.7M |
| 2025-06-10 | 4,495.65 | 4,495.83 | 4,390.26 | 4,429.29 | 1,365.0M |
| 2025-06-09 | 4,459.49 | 4,517.06 | 4,459.49 | 4,495.94 | 1,270.9M |
| 2025-06-06 | 4,450.70 | 4,456.21 | 4,437.63 | 4,452.55 | 994.9M |
| 2025-06-05 | 4,385.29 | 4,461.83 | 4,363.94 | 4,454.70 | 1,247.7M |
| 2025-06-04 | 4,337.89 | 4,391.15 | 4,337.89 | 4,380.64 | 958.5M |
| 2025-06-03 | 4,293.50 | 4,359.72 | 4,292.98 | 4,330.82 | 840.3M |
| 2025-05-30 | 4,341.43 | 4,341.43 | 4,301.41 | 4,310.08 | 957.8M |
| 2025-05-29 | 4,264.91 | 4,363.39 | 4,264.91 | 4,359.08 | 1,072.5M |
| 2025-05-28 | 4,297.21 | 4,311.26 | 4,256.51 | 4,262.90 | 856.9M |
| 2025-05-27 | 4,322.12 | 4,323.76 | 4,273.46 | 4,295.72 | 903.3M |
| 2025-05-26 | 4,319.43 | 4,348.47 | 4,303.88 | 4,333.67 | 995.4M |
| 2025-05-23 | 4,347.86 | 4,391.58 | 4,311.10 | 4,311.10 | 1,055.8M |
| 2025-05-22 | 4,398.66 | 4,432.70 | 4,350.88 | 4,351.90 | 1,027.9M |
| 2025-05-21 | 4,411.59 | 4,426.02 | 4,385.72 | 4,412.43 | 1,113.0M |
| 2025-05-20 | 4,399.08 | 4,429.57 | 4,375.46 | 4,419.25 | 1,098.9M |
| 2025-05-19 | 4,409.65 | 4,413.79 | 4,341.12 | 4,403.07 | 1,222.3M |
| 2025-05-16 | 4,380.18 | 4,444.54 | 4,380.18 | 4,405.97 | 1,217.5M |
| 2025-05-15 | 4,466.94 | 4,466.94 | 4,390.85 | 4,392.96 | 1,299.4M |
| 2025-05-14 | 4,478.90 | 4,515.54 | 4,443.68 | 4,473.25 | 1,304.5M |
| 2025-05-13 | 4,551.52 | 4,554.16 | 4,479.06 | 4,483.75 | 1,130.6M |
| 2025-05-12 | 4,471.04 | 4,511.07 | 4,460.95 | 4,505.18 | 1,235.0M |
| 2025-05-09 | 4,513.64 | 4,513.64 | 4,410.77 | 4,423.85 | 1,172.0M |
| 2025-05-08 | 4,457.42 | 4,527.86 | 4,451.25 | 4,519.91 | 1,365.9M |
| 2025-05-07 | 4,521.87 | 4,545.95 | 4,433.97 | 4,473.32 | 1,408.0M |
| 2025-05-06 | 4,400.60 | 4,468.14 | 4,400.60 | 4,467.89 | 1,350.5M |
| 2025-04-30 | 4,311.50 | 4,380.62 | 4,310.47 | 4,364.73 | 1,142.5M |
| 2025-04-29 | 4,272.41 | 4,325.79 | 4,264.30 | 4,307.89 | 886.5M |
| 2025-04-28 | 4,300.54 | 4,314.85 | 4,263.41 | 4,286.62 | 919.5M |
| 2025-04-25 | 4,300.85 | 4,337.52 | 4,262.27 | 4,301.98 | 889.3M |
| 2025-04-24 | 4,345.10 | 4,346.59 | 4,279.33 | 4,293.37 | 889.0M |
| 2025-04-23 | 4,336.43 | 4,373.75 | 4,318.02 | 4,353.33 | 1,103.6M |
| 2025-04-22 | 4,321.87 | 4,348.62 | 4,287.54 | 4,316.70 | 834.4M |
| 2025-04-21 | 4,230.25 | 4,334.50 | 4,207.15 | 4,333.33 | 841.9M |
| 2025-04-18 | 4,229.49 | 4,250.12 | 4,200.59 | 4,229.64 | 679.9M |
| 2025-04-17 | 4,206.83 | 4,297.33 | 4,204.79 | 4,237.80 | 732.1M |
| 2025-04-16 | 4,278.35 | 4,288.52 | 4,175.94 | 4,229.90 | 855.7M |
| 2025-04-15 | 4,323.12 | 4,334.43 | 4,252.45 | 4,289.96 | 826.6M |
| 2025-04-14 | 4,359.80 | 4,377.33 | 4,315.03 | 4,324.46 | 1,122.0M |
| 2025-04-11 | 4,174.41 | 4,357.60 | 4,173.34 | 4,309.08 | 1,342.8M |
| 2025-04-10 | 4,211.54 | 4,297.23 | 4,201.48 | 4,209.36 | 1,466.9M |
| 2025-04-09 | 3,911.51 | 4,124.50 | 3,757.27 | 4,091.20 | 1,744.0M |
| 2025-04-08 | 4,015.32 | 4,117.49 | 3,927.03 | 3,997.20 | 1,763.7M |
| 2025-04-07 | 4,251.04 | 4,337.79 | 3,947.42 | 4,022.02 | 1,503.6M |
| 2025-04-03 | 4,650.44 | 4,717.72 | 4,572.03 | 4,587.55 | 1,062.5M |
| 2025-04-02 | 4,687.93 | 4,758.10 | 4,687.93 | 4,709.87 | 931.1M |
| 2025-04-01 | 4,666.92 | 4,732.84 | 4,666.92 | 4,692.79 | 1,145.5M |
| 2025-03-31 | 4,681.71 | 4,698.03 | 4,603.61 | 4,658.51 | 1,292.0M |
| 2025-03-28 | 4,736.11 | 4,782.12 | 4,698.95 | 4,698.95 | 1,115.6M |
| 2025-03-27 | 4,706.78 | 4,806.00 | 4,663.60 | 4,739.85 | 1,219.2M |
| 2025-03-26 | 4,680.16 | 4,764.75 | 4,680.16 | 4,721.22 | 1,410.4M |
| 2025-03-25 | 4,731.91 | 4,768.80 | 4,675.63 | 4,690.59 | 1,558.5M |
| 2025-03-24 | 4,744.78 | 4,756.90 | 4,636.00 | 4,731.43 | 1,521.5M |
| 2025-03-21 | 4,830.97 | 4,849.68 | 4,734.84 | 4,744.12 | 1,423.2M |
| 2025-03-20 | 4,868.41 | 4,902.84 | 4,850.04 | 4,856.48 | 1,342.7M |
| 2025-03-19 | 4,900.15 | 4,917.53 | 4,842.03 | 4,877.87 | 1,328.6M |
| 2025-03-18 | 4,894.25 | 4,947.14 | 4,887.78 | 4,921.15 | 1,448.4M |
| 2025-03-17 | 4,882.23 | 4,892.14 | 4,843.17 | 4,877.91 | 1,444.9M |
| 2025-03-14 | 4,766.08 | 4,872.41 | 4,743.83 | 4,864.82 | 1,538.5M |
| 2025-03-13 | 4,853.97 | 4,869.23 | 4,727.09 | 4,767.00 | 1,453.5M |
| 2025-03-12 | 4,894.02 | 4,908.67 | 4,859.46 | 4,866.56 | 1,587.2M |
| 2025-03-11 | 4,780.73 | 4,867.55 | 4,777.45 | 4,866.91 | 1,621.0M |
| 2025-03-10 | 4,813.06 | 4,856.56 | 4,792.46 | 4,849.08 | 1,439.9M |
| 2025-03-07 | 4,802.95 | 4,856.66 | 4,775.01 | 4,805.47 | 1,694.9M |
| 2025-03-06 | 4,759.90 | 4,845.80 | 4,756.04 | 4,829.48 | 1,671.2M |
| 2025-03-05 | 4,704.08 | 4,744.94 | 4,676.03 | 4,726.54 | 1,525.4M |
| 2025-03-04 | 4,606.92 | 4,721.54 | 4,600.12 | 4,711.26 | 1,589.2M |
| 2025-03-03 | 4,642.36 | 4,748.66 | 4,596.30 | 4,652.79 | 1,813.7M |
| 2025-02-28 | 4,796.33 | 4,805.73 | 4,616.40 | 4,630.81 | 1,821.0M |
| 2025-02-27 | 4,865.63 | 4,879.29 | 4,743.40 | 4,839.55 | 1,904.0M |
| 2025-02-26 | 4,784.72 | 4,889.24 | 4,756.78 | 4,862.09 | 1,993.7M |
| 2025-02-25 | 4,695.04 | 4,828.36 | 4,686.72 | 4,772.05 | 1,637.9M |
| 2025-02-24 | 4,782.95 | 4,818.04 | 4,698.23 | 4,775.77 | 1,901.7M |
| 2025-02-21 | 4,681.76 | 4,791.42 | 4,678.14 | 4,787.19 | 1,940.9M |
| 2025-02-20 | 4,656.85 | 4,707.18 | 4,622.39 | 4,688.20 | 1,775.4M |
| 2025-02-19 | 4,488.73 | 4,658.36 | 4,488.47 | 4,655.84 | 1,808.7M |
| 2025-02-18 | 4,566.79 | 4,591.99 | 4,470.18 | 4,494.16 | 1,600.5M |
| 2025-02-17 | 4,539.54 | 4,581.56 | 4,520.77 | 4,574.21 | 1,679.8M |
| 2025-02-14 | 4,507.13 | 4,557.68 | 4,496.38 | 4,530.41 | 1,447.6M |
| 2025-02-13 | 4,617.54 | 4,624.81 | 4,516.64 | 4,516.64 | 1,673.5M |
| 2025-02-12 | 4,507.99 | 4,619.44 | 4,506.18 | 4,618.98 | 1,681.3M |
| 2025-02-11 | 4,536.45 | 4,553.85 | 4,485.91 | 4,531.25 | 1,590.2M |
| 2025-02-10 | 4,532.44 | 4,556.88 | 4,477.97 | 4,545.42 | 1,635.0M |
| 2025-02-07 | 4,453.42 | 4,588.26 | 4,452.18 | 4,524.47 | 1,995.1M |
| 2025-02-06 | 4,258.72 | 4,443.68 | 4,255.40 | 4,441.55 | 1,701.3M |
| 2025-02-05 | 4,287.85 | 4,316.73 | 4,246.14 | 4,275.07 | 1,356.1M |
| 2025-01-27 | 4,367.94 | 4,379.90 | 4,266.57 | 4,266.57 | 1,300.7M |
| 2025-01-24 | 4,265.98 | 4,390.88 | 4,265.93 | 4,386.20 | 1,478.4M |
| 2025-01-23 | 4,345.69 | 4,395.32 | 4,275.58 | 4,275.58 | 1,414.5M |
| 2025-01-22 | 4,315.77 | 4,331.27 | 4,271.78 | 4,303.07 | 1,261.9M |
| 2025-01-21 | 4,303.01 | 4,332.73 | 4,251.19 | 4,332.05 | 1,462.1M |
| 2025-01-20 | 4,257.57 | 4,315.93 | 4,248.10 | 4,277.29 | 1,403.6M |
| 2025-01-17 | 4,157.33 | 4,251.86 | 4,134.30 | 4,214.28 | 1,311.6M |
| 2025-01-16 | 4,187.57 | 4,258.16 | 4,135.98 | 4,175.31 | 1,362.5M |
| 2025-01-15 | 4,206.57 | 4,216.93 | 4,157.79 | 4,168.69 | 1,362.9M |
| 2025-01-14 | 4,031.19 | 4,216.46 | 4,005.45 | 4,214.90 | 1,529.3M |
| 2025-01-13 | 3,955.46 | 4,069.94 | 3,950.16 | 4,014.50 | 1,158.2M |
| 2025-01-10 | 4,061.63 | 4,115.78 | 3,995.59 | 3,995.59 | 1,409.1M |
| 2025-01-09 | 4,023.60 | 4,097.89 | 4,023.51 | 4,067.97 | 1,350.3M |
| 2025-01-08 | 4,014.53 | 4,076.37 | 3,904.97 | 4,040.11 | 1,509.9M |
| 2025-01-07 | 3,973.08 | 4,041.01 | 3,957.88 | 4,037.43 | 1,287.2M |
| 2025-01-06 | 3,974.93 | 4,029.80 | 3,938.43 | 3,970.89 | 1,244.1M |
| 2025-01-03 | 4,078.08 | 4,101.05 | 3,953.59 | 3,963.35 | 1,417.5M |
| 2025-01-02 | 4,183.86 | 4,205.19 | 4,033.64 | 4,070.77 | 1,603.5M |