5,111.28
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 | 5,049.74 | 5,128.34 | 5,025.58 | 5,111.28 | 25,546.0M |
| 2025-09-26 | 5,067.74 | 5,100.46 | 5,045.48 | 5,047.13 | 21,934.9M |
| 2025-09-25 | 5,074.67 | 5,105.59 | 5,066.63 | 5,085.49 | 23,262.9M |
| 2025-09-24 | 4,993.39 | 5,081.06 | 4,991.02 | 5,077.36 | 24,118.8M |
| 2025-09-23 | 5,048.73 | 5,057.34 | 4,944.47 | 5,019.77 | 28,686.0M |
| 2025-09-22 | 5,025.96 | 5,043.84 | 5,004.73 | 5,042.03 | 22,483.7M |
| 2025-09-19 | 5,027.20 | 5,049.56 | 5,002.65 | 5,017.10 | 26,229.3M |
| 2025-09-18 | 5,069.15 | 5,115.01 | 4,976.32 | 5,025.27 | 33,634.7M |
| 2025-09-17 | 5,028.66 | 5,075.83 | 5,023.36 | 5,070.55 | 25,660.7M |
| 2025-09-16 | 5,040.56 | 5,059.71 | 4,993.86 | 5,037.55 | 25,338.3M |
| 2025-09-15 | 5,053.16 | 5,061.01 | 5,028.95 | 5,030.65 | 24,620.9M |
| 2025-09-12 | 5,039.81 | 5,073.81 | 5,034.04 | 5,038.81 | 28,143.8M |
| 2025-09-11 | 4,926.54 | 5,035.81 | 4,914.52 | 5,035.81 | 24,053.0M |
| 2025-09-10 | 4,934.49 | 4,964.23 | 4,906.62 | 4,934.64 | 20,229.4M |
| 2025-09-09 | 4,953.90 | 4,982.23 | 4,923.16 | 4,943.59 | 23,956.8M |
| 2025-09-08 | 4,946.41 | 4,976.37 | 4,930.80 | 4,969.31 | 26,614.5M |
| 2025-09-05 | 4,838.22 | 4,940.48 | 4,816.30 | 4,932.61 | 25,287.9M |
| 2025-09-04 | 4,937.35 | 4,938.91 | 4,785.16 | 4,839.82 | 28,702.3M |
| 2025-09-03 | 5,008.63 | 5,012.90 | 4,912.62 | 4,938.68 | 25,868.1M |
| 2025-09-02 | 5,058.39 | 5,059.24 | 4,958.61 | 4,992.36 | 30,334.1M |
| 2025-09-01 | 5,050.57 | 5,063.46 | 5,018.52 | 5,059.36 | 31,582.4M |
| 2025-08-29 | 5,007.82 | 5,038.67 | 4,998.15 | 5,022.44 | 32,120.5M |
| 2025-08-28 | 4,919.69 | 5,003.22 | 4,882.56 | 5,003.19 | 31,202.3M |
| 2025-08-27 | 4,994.45 | 5,051.58 | 4,922.12 | 4,922.12 | 34,543.4M |
| 2025-08-26 | 4,997.16 | 5,019.04 | 4,978.59 | 4,989.99 | 29,938.6M |
| 2025-08-25 | 4,963.18 | 5,010.78 | 4,953.79 | 5,009.86 | 35,970.8M |
| 2025-08-22 | 4,836.66 | 4,920.66 | 4,836.66 | 4,920.61 | 27,663.1M |
| 2025-08-21 | 4,850.74 | 4,875.77 | 4,820.05 | 4,838.42 | 25,732.2M |
| 2025-08-20 | 4,763.78 | 4,842.95 | 4,754.45 | 4,842.45 | 25,609.8M |
| 2025-08-19 | 4,779.34 | 4,805.66 | 4,765.31 | 4,779.03 | 26,297.0M |
| 2025-08-18 | 4,755.22 | 4,811.22 | 4,735.02 | 4,779.53 | 32,151.9M |
| 2025-08-15 | 4,654.92 | 4,736.34 | 4,654.92 | 4,730.11 | 27,396.2M |
| 2025-08-14 | 4,704.32 | 4,723.77 | 4,657.67 | 4,665.60 | 23,291.2M |
| 2025-08-13 | 4,674.02 | 4,709.33 | 4,668.84 | 4,702.24 | 22,797.5M |
| 2025-08-12 | 4,657.41 | 4,672.04 | 4,644.27 | 4,669.30 | 18,091.5M |
| 2025-08-11 | 4,644.17 | 4,668.95 | 4,634.42 | 4,656.97 | 19,542.1M |
| 2025-08-08 | 4,641.92 | 4,659.50 | 4,632.37 | 4,639.77 | 18,793.5M |
| 2025-08-07 | 4,655.75 | 4,659.52 | 4,621.95 | 4,652.20 | 20,719.9M |
| 2025-08-06 | 4,625.96 | 4,647.82 | 4,620.76 | 4,647.31 | 18,562.6M |
| 2025-08-05 | 4,595.37 | 4,627.48 | 4,592.11 | 4,627.48 | 18,264.8M |
| 2025-08-04 | 4,539.41 | 4,586.47 | 4,539.41 | 4,586.28 | 16,420.4M |
| 2025-08-01 | 4,569.21 | 4,587.79 | 4,541.15 | 4,559.01 | 19,363.9M |
| 2025-07-31 | 4,633.01 | 4,637.56 | 4,560.86 | 4,575.73 | 27,116.1M |
| 2025-07-30 | 4,656.57 | 4,686.15 | 4,621.68 | 4,653.22 | 27,149.6M |
| 2025-07-29 | 4,630.69 | 4,660.95 | 4,613.16 | 4,658.58 | 25,651.1M |
| 2025-07-28 | 4,629.28 | 4,650.96 | 4,613.65 | 4,638.32 | 24,480.6M |
| 2025-07-25 | 4,636.88 | 4,649.23 | 4,620.57 | 4,631.67 | 29,962.2M |
| 2025-07-24 | 4,574.89 | 4,637.25 | 4,574.35 | 4,637.25 | 35,307.2M |
| 2025-07-23 | 4,602.58 | 4,627.81 | 4,578.72 | 4,583.02 | 32,395.3M |
| 2025-07-22 | 4,557.93 | 4,590.99 | 4,539.47 | 4,588.35 | 27,899.3M |
| 2025-07-21 | 4,520.31 | 4,552.57 | 4,520.31 | 4,551.43 | 24,315.3M |
| 2025-07-18 | 4,486.70 | 4,504.35 | 4,486.59 | 4,503.10 | 18,434.7M |
| 2025-07-17 | 4,451.80 | 4,484.00 | 4,451.80 | 4,484.00 | 16,311.0M |
| 2025-07-16 | 4,455.18 | 4,466.69 | 4,434.02 | 4,451.56 | 15,824.6M |
| 2025-07-15 | 4,480.47 | 4,494.89 | 4,438.34 | 4,461.00 | 21,156.5M |
| 2025-07-14 | 4,481.78 | 4,498.01 | 4,479.67 | 4,479.67 | 23,502.5M |
| 2025-07-11 | 4,470.55 | 4,516.77 | 4,463.78 | 4,473.93 | 26,757.5M |
| 2025-07-10 | 4,447.36 | 4,485.15 | 4,444.37 | 4,464.30 | 20,956.3M |
| 2025-07-09 | 4,468.33 | 4,476.98 | 4,444.52 | 4,450.41 | 17,255.9M |
| 2025-07-08 | 4,433.46 | 4,470.48 | 4,433.46 | 4,467.27 | 17,434.8M |
| 2025-07-07 | 4,421.02 | 4,435.26 | 4,417.36 | 4,430.42 | 14,541.5M |
| 2025-07-04 | 4,412.24 | 4,458.31 | 4,405.43 | 4,424.31 | 17,520.7M |
| 2025-07-03 | 4,400.88 | 4,418.63 | 4,395.33 | 4,414.20 | 13,981.7M |
| 2025-07-02 | 4,403.79 | 4,409.32 | 4,390.03 | 4,400.01 | 16,806.3M |
| 2025-07-01 | 4,392.09 | 4,407.88 | 4,381.20 | 4,406.37 | 15,009.2M |
| 2025-06-30 | 4,364.10 | 4,394.76 | 4,360.44 | 4,392.00 | 16,391.3M |
| 2025-06-27 | 4,379.89 | 4,408.99 | 4,356.34 | 4,361.77 | 20,712.1M |
| 2025-06-26 | 4,386.45 | 4,400.98 | 4,373.60 | 4,375.37 | 18,243.1M |
| 2025-06-25 | 4,326.95 | 4,388.93 | 4,325.91 | 4,386.36 | 19,302.3M |
| 2025-06-24 | 4,278.87 | 4,323.64 | 4,278.71 | 4,323.24 | 15,714.1M |
| 2025-06-23 | 4,240.77 | 4,287.36 | 4,240.77 | 4,277.89 | 13,005.1M |
| 2025-06-20 | 4,261.52 | 4,274.51 | 4,252.52 | 4,255.65 | 11,368.6M |
| 2025-06-19 | 4,299.86 | 4,304.42 | 4,252.27 | 4,264.05 | 12,966.2M |
| 2025-06-18 | 4,299.38 | 4,309.19 | 4,280.41 | 4,306.75 | 12,165.9M |
| 2025-06-17 | 4,307.19 | 4,314.40 | 4,292.64 | 4,301.52 | 12,400.4M |
| 2025-06-16 | 4,286.96 | 4,309.46 | 4,286.96 | 4,308.04 | 13,328.1M |
| 2025-06-13 | 4,318.80 | 4,325.83 | 4,285.62 | 4,295.17 | 17,815.8M |
| 2025-06-12 | 4,313.72 | 4,330.39 | 4,304.88 | 4,324.80 | 13,281.5M |
| 2025-06-11 | 4,298.62 | 4,336.19 | 4,298.62 | 4,321.66 | 13,781.8M |
| 2025-06-10 | 4,320.90 | 4,323.22 | 4,269.45 | 4,293.55 | 13,955.5M |
| 2025-06-09 | 4,296.19 | 4,318.80 | 4,289.17 | 4,317.63 | 13,240.2M |
| 2025-06-06 | 4,289.58 | 4,299.11 | 4,283.50 | 4,289.10 | 11,003.8M |
| 2025-06-05 | 4,281.52 | 4,293.28 | 4,270.44 | 4,288.14 | 12,036.6M |
| 2025-06-04 | 4,254.18 | 4,280.22 | 4,254.18 | 4,277.35 | 11,407.8M |
| 2025-06-03 | 4,221.68 | 4,259.95 | 4,220.24 | 4,253.76 | 12,639.3M |
| 2025-05-30 | 4,234.57 | 4,238.24 | 4,217.52 | 4,224.69 | 10,448.6M |
| 2025-05-29 | 4,205.73 | 4,245.35 | 4,202.77 | 4,242.73 | 10,938.2M |
| 2025-05-28 | 4,210.49 | 4,216.58 | 4,201.16 | 4,205.83 | 9,011.7M |
| 2025-05-27 | 4,221.88 | 4,223.56 | 4,198.40 | 4,209.52 | 9,557.9M |
| 2025-05-26 | 4,222.66 | 4,242.05 | 4,209.49 | 4,223.46 | 10,173.5M |
| 2025-05-23 | 4,260.40 | 4,280.48 | 4,225.03 | 4,225.03 | 11,559.9M |
| 2025-05-22 | 4,270.16 | 4,282.26 | 4,261.18 | 4,264.95 | 10,966.3M |
| 2025-05-21 | 4,268.32 | 4,282.26 | 4,266.14 | 4,277.88 | 11,711.9M |
| 2025-05-20 | 4,256.48 | 4,277.03 | 4,250.47 | 4,268.48 | 11,093.9M |
| 2025-05-19 | 4,255.84 | 4,263.21 | 4,236.47 | 4,254.15 | 11,259.6M |
| 2025-05-16 | 4,256.90 | 4,267.50 | 4,242.70 | 4,255.60 | 11,940.8M |
| 2025-05-15 | 4,297.76 | 4,300.76 | 4,262.44 | 4,263.61 | 14,252.9M |
| 2025-05-14 | 4,275.90 | 4,323.06 | 4,263.69 | 4,306.82 | 16,509.3M |
| 2025-05-13 | 4,301.65 | 4,301.65 | 4,273.48 | 4,278.84 | 13,837.9M |
| 2025-05-12 | 4,247.77 | 4,277.00 | 4,237.16 | 4,277.00 | 14,044.8M |
| 2025-05-09 | 4,252.07 | 4,252.32 | 4,220.54 | 4,230.98 | 11,775.7M |
| 2025-05-08 | 4,228.87 | 4,260.44 | 4,223.13 | 4,256.35 | 12,512.9M |
| 2025-05-07 | 4,271.70 | 4,275.42 | 4,219.69 | 4,243.10 | 15,965.7M |
| 2025-05-06 | 4,183.21 | 4,221.02 | 4,179.14 | 4,220.32 | 16,104.2M |
| 2025-04-30 | 4,158.08 | 4,174.54 | 4,156.85 | 4,162.12 | 13,984.9M |
| 2025-04-29 | 4,149.36 | 4,171.24 | 4,143.08 | 4,162.81 | 12,242.1M |
| 2025-04-28 | 4,168.29 | 4,171.90 | 4,149.94 | 4,159.37 | 13,281.6M |
| 2025-04-25 | 4,165.05 | 4,183.28 | 4,154.55 | 4,169.45 | 12,729.6M |
| 2025-04-24 | 4,171.38 | 4,187.13 | 4,147.25 | 4,158.10 | 11,535.8M |
| 2025-04-23 | 4,182.65 | 4,191.48 | 4,164.68 | 4,169.87 | 12,005.4M |
| 2025-04-22 | 4,169.89 | 4,188.27 | 4,168.50 | 4,171.54 | 11,640.8M |
| 2025-04-21 | 4,138.73 | 4,176.09 | 4,132.83 | 4,173.03 | 11,509.3M |
| 2025-04-18 | 4,136.73 | 4,149.27 | 4,120.52 | 4,142.03 | 10,331.7M |
| 2025-04-17 | 4,130.70 | 4,162.18 | 4,125.76 | 4,149.87 | 11,559.8M |
| 2025-04-16 | 4,147.56 | 4,148.77 | 4,096.90 | 4,148.77 | 13,913.3M |
| 2025-04-15 | 4,150.39 | 4,150.39 | 4,122.69 | 4,145.89 | 12,244.1M |
| 2025-04-14 | 4,156.24 | 4,171.53 | 4,142.20 | 4,152.80 | 14,995.4M |
| 2025-04-11 | 4,110.16 | 4,155.19 | 4,098.82 | 4,133.20 | 15,804.1M |
| 2025-04-10 | 4,123.28 | 4,143.18 | 4,087.11 | 4,117.80 | 20,546.9M |
| 2025-04-09 | 3,942.44 | 4,060.35 | 3,887.92 | 4,060.35 | 24,125.6M |
| 2025-04-08 | 3,931.63 | 3,988.83 | 3,914.30 | 3,988.83 | 23,336.2M |
| 2025-04-07 | 4,054.21 | 4,099.60 | 3,861.66 | 3,930.87 | 26,309.4M |
| 2025-04-03 | 4,254.34 | 4,294.43 | 4,250.06 | 4,265.29 | 13,000.7M |
| 2025-04-02 | 4,284.54 | 4,307.56 | 4,281.25 | 4,289.85 | 11,861.8M |
| 2025-04-01 | 4,274.60 | 4,305.29 | 4,273.91 | 4,290.93 | 14,896.9M |
| 2025-03-31 | 4,285.93 | 4,305.79 | 4,241.65 | 4,266.72 | 16,816.6M |
| 2025-03-28 | 4,323.60 | 4,330.38 | 4,292.19 | 4,300.02 | 12,967.9M |
| 2025-03-27 | 4,312.52 | 4,349.44 | 4,292.27 | 4,325.51 | 12,989.5M |
| 2025-03-26 | 4,322.58 | 4,342.81 | 4,319.14 | 4,321.83 | 13,187.4M |
| 2025-03-25 | 4,330.70 | 4,343.33 | 4,317.36 | 4,329.69 | 14,921.9M |
| 2025-03-24 | 4,317.51 | 4,334.32 | 4,283.78 | 4,330.97 | 15,631.9M |
| 2025-03-21 | 4,361.01 | 4,382.53 | 4,302.59 | 4,316.86 | 17,235.7M |
| 2025-03-20 | 4,387.81 | 4,396.99 | 4,366.11 | 4,370.75 | 13,961.8M |
| 2025-03-19 | 4,391.56 | 4,404.37 | 4,373.07 | 4,389.06 | 13,851.1M |
| 2025-03-18 | 4,404.75 | 4,413.56 | 4,392.92 | 4,401.22 | 14,759.2M |
| 2025-03-17 | 4,404.86 | 4,408.51 | 4,390.78 | 4,393.91 | 17,194.6M |
| 2025-03-14 | 4,326.66 | 4,397.07 | 4,325.20 | 4,396.16 | 21,436.8M |
| 2025-03-13 | 4,337.68 | 4,350.47 | 4,297.59 | 4,323.13 | 18,215.3M |
| 2025-03-12 | 4,357.67 | 4,372.95 | 4,340.67 | 4,341.79 | 15,994.3M |
| 2025-03-11 | 4,288.32 | 4,348.90 | 4,287.57 | 4,348.90 | 14,664.7M |
| 2025-03-10 | 4,335.80 | 4,342.16 | 4,305.01 | 4,332.13 | 14,385.6M |
| 2025-03-07 | 4,338.67 | 4,363.62 | 4,322.22 | 4,335.46 | 17,512.7M |
| 2025-03-06 | 4,321.28 | 4,357.70 | 4,310.61 | 4,348.65 | 18,909.3M |
| 2025-03-05 | 4,291.79 | 4,306.71 | 4,268.19 | 4,303.68 | 15,305.5M |
| 2025-03-04 | 4,243.77 | 4,294.11 | 4,242.76 | 4,291.69 | 14,571.8M |
| 2025-03-03 | 4,272.23 | 4,308.76 | 4,248.89 | 4,265.91 | 17,001.1M |
| 2025-02-28 | 4,336.20 | 4,345.67 | 4,255.23 | 4,261.00 | 19,531.5M |
| 2025-02-27 | 4,356.16 | 4,366.28 | 4,306.46 | 4,354.63 | 19,779.3M |
| 2025-02-26 | 4,313.69 | 4,357.53 | 4,313.69 | 4,357.53 | 19,373.2M |
| 2025-02-25 | 4,309.11 | 4,341.39 | 4,299.75 | 4,309.51 | 18,007.9M |
| 2025-02-24 | 4,349.27 | 4,365.90 | 4,325.41 | 4,348.48 | 20,564.9M |
| 2025-02-21 | 4,320.85 | 4,352.94 | 4,295.68 | 4,352.94 | 22,019.1M |
| 2025-02-20 | 4,317.18 | 4,328.20 | 4,301.15 | 4,317.39 | 16,867.2M |
| 2025-02-19 | 4,274.36 | 4,322.82 | 4,274.36 | 4,321.64 | 17,194.4M |
| 2025-02-18 | 4,325.57 | 4,339.56 | 4,262.53 | 4,277.35 | 19,513.7M |
| 2025-02-17 | 4,349.27 | 4,350.95 | 4,305.05 | 4,332.94 | 20,563.4M |
| 2025-02-14 | 4,309.14 | 4,340.29 | 4,302.45 | 4,334.84 | 17,933.7M |
| 2025-02-13 | 4,334.67 | 4,350.15 | 4,311.80 | 4,314.77 | 20,864.4M |
| 2025-02-12 | 4,293.18 | 4,340.35 | 4,291.25 | 4,340.35 | 17,759.1M |
| 2025-02-11 | 4,321.34 | 4,321.91 | 4,288.01 | 4,305.48 | 16,945.6M |
| 2025-02-10 | 4,312.91 | 4,327.34 | 4,300.12 | 4,322.55 | 19,073.9M |
| 2025-02-07 | 4,256.06 | 4,337.02 | 4,250.08 | 4,306.99 | 22,193.7M |
| 2025-02-06 | 4,186.79 | 4,257.86 | 4,183.37 | 4,256.77 | 17,124.3M |
| 2025-02-05 | 4,230.74 | 4,231.06 | 4,178.95 | 4,192.50 | 14,718.9M |
| 2025-01-27 | 4,229.56 | 4,246.14 | 4,199.61 | 4,199.61 | 14,511.4M |
| 2025-01-24 | 4,169.03 | 4,230.20 | 4,168.74 | 4,222.92 | 14,624.7M |
| 2025-01-23 | 4,210.86 | 4,248.71 | 4,180.28 | 4,180.28 | 17,378.7M |
| 2025-01-22 | 4,187.45 | 4,188.13 | 4,155.27 | 4,176.51 | 11,946.3M |
| 2025-01-21 | 4,216.24 | 4,218.95 | 4,172.48 | 4,197.95 | 12,420.9M |
| 2025-01-20 | 4,211.93 | 4,231.32 | 4,186.42 | 4,195.65 | 13,613.7M |
| 2025-01-17 | 4,157.09 | 4,210.08 | 4,155.05 | 4,191.08 | 12,976.1M |
| 2025-01-16 | 4,167.22 | 4,210.16 | 4,140.69 | 4,170.19 | 14,329.7M |
| 2025-01-15 | 4,163.04 | 4,172.98 | 4,141.42 | 4,149.06 | 13,541.4M |
| 2025-01-14 | 4,058.31 | 4,177.89 | 4,049.78 | 4,173.41 | 16,958.5M |
| 2025-01-13 | 4,026.22 | 4,076.24 | 4,024.52 | 4,051.25 | 12,894.1M |
| 2025-01-10 | 4,110.42 | 4,131.11 | 4,057.92 | 4,057.92 | 13,241.7M |
| 2025-01-09 | 4,115.17 | 4,138.89 | 4,109.13 | 4,117.48 | 13,077.2M |
| 2025-01-08 | 4,124.68 | 4,153.21 | 4,047.91 | 4,129.24 | 16,479.4M |
| 2025-01-07 | 4,103.22 | 4,138.40 | 4,084.98 | 4,137.03 | 13,822.6M |
| 2025-01-06 | 4,101.09 | 4,129.90 | 4,076.44 | 4,103.13 | 14,909.6M |
| 2025-01-03 | 4,179.35 | 4,193.55 | 4,099.03 | 4,105.62 | 17,504.2M |
| 2025-01-02 | 4,300.34 | 4,302.63 | 4,146.01 | 4,174.62 | 20,891.0M |