6,306.85
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 | 6,236.93 | 6,345.71 | 6,236.93 | 6,306.85 | 356.6M |
| 2025-09-26 | 6,387.89 | 6,428.43 | 6,283.90 | 6,290.24 | 435.7M |
| 2025-09-25 | 6,231.08 | 6,420.35 | 6,226.79 | 6,405.87 | 519.5M |
| 2025-09-24 | 6,079.88 | 6,254.06 | 6,041.71 | 6,251.15 | 482.3M |
| 2025-09-23 | 6,278.94 | 6,295.92 | 6,002.25 | 6,147.13 | 548.0M |
| 2025-09-22 | 6,224.45 | 6,252.20 | 6,122.14 | 6,216.41 | 529.6M |
| 2025-09-19 | 6,243.52 | 6,313.86 | 6,198.35 | 6,210.60 | 721.4M |
| 2025-09-18 | 6,021.72 | 6,230.39 | 6,018.92 | 6,146.11 | 676.0M |
| 2025-09-17 | 5,987.31 | 6,034.80 | 5,945.20 | 6,034.77 | 393.3M |
| 2025-09-16 | 5,895.56 | 6,005.89 | 5,876.55 | 5,998.22 | 468.1M |
| 2025-09-15 | 5,863.56 | 5,919.55 | 5,854.92 | 5,874.49 | 491.2M |
| 2025-09-12 | 5,835.57 | 5,938.97 | 5,828.46 | 5,867.30 | 583.2M |
| 2025-09-11 | 5,641.64 | 5,844.60 | 5,564.85 | 5,833.11 | 584.7M |
| 2025-09-10 | 5,573.54 | 5,652.08 | 5,541.15 | 5,614.78 | 435.0M |
| 2025-09-09 | 5,536.80 | 5,568.02 | 5,475.60 | 5,517.08 | 355.6M |
| 2025-09-08 | 5,525.20 | 5,558.82 | 5,458.11 | 5,553.61 | 399.3M |
| 2025-09-05 | 5,385.13 | 5,552.58 | 5,364.27 | 5,545.50 | 461.8M |
| 2025-09-04 | 5,696.21 | 5,706.67 | 5,294.82 | 5,381.40 | 560.5M |
| 2025-09-03 | 5,637.61 | 5,713.99 | 5,600.47 | 5,634.11 | 508.7M |
| 2025-09-02 | 5,863.20 | 5,935.17 | 5,598.47 | 5,628.38 | 614.0M |
| 2025-09-01 | 5,929.25 | 5,962.77 | 5,816.67 | 5,887.88 | 601.5M |
| 2025-08-29 | 5,941.90 | 5,958.51 | 5,849.81 | 5,891.39 | 627.7M |
| 2025-08-28 | 5,786.72 | 5,925.38 | 5,740.07 | 5,914.06 | 848.0M |
| 2025-08-27 | 5,759.24 | 5,891.50 | 5,724.66 | 5,724.66 | 663.3M |
| 2025-08-26 | 5,682.03 | 5,758.57 | 5,656.61 | 5,685.20 | 537.5M |
| 2025-08-25 | 5,607.58 | 5,677.08 | 5,549.64 | 5,657.94 | 642.0M |
| 2025-08-22 | 5,363.64 | 5,468.35 | 5,357.09 | 5,468.35 | 501.0M |
| 2025-08-21 | 5,375.01 | 5,411.84 | 5,321.85 | 5,369.39 | 442.2M |
| 2025-08-20 | 5,314.82 | 5,385.74 | 5,276.37 | 5,385.74 | 466.0M |
| 2025-08-19 | 5,216.91 | 5,359.41 | 5,211.68 | 5,324.91 | 560.6M |
| 2025-08-18 | 5,160.90 | 5,248.36 | 5,155.95 | 5,207.37 | 579.2M |
| 2025-08-15 | 5,094.25 | 5,156.43 | 5,082.52 | 5,146.52 | 389.9M |
| 2025-08-14 | 5,201.93 | 5,204.08 | 5,091.53 | 5,098.71 | 470.0M |
| 2025-08-13 | 5,112.06 | 5,199.74 | 5,088.24 | 5,199.74 | 533.7M |
| 2025-08-12 | 5,071.87 | 5,110.24 | 5,053.90 | 5,110.24 | 399.1M |
| 2025-08-11 | 5,008.17 | 5,098.09 | 5,008.17 | 5,082.44 | 502.5M |
| 2025-08-08 | 4,960.71 | 5,030.96 | 4,936.65 | 4,987.98 | 506.4M |
| 2025-08-07 | 4,930.08 | 4,987.27 | 4,899.30 | 4,969.27 | 380.6M |
| 2025-08-06 | 4,901.77 | 4,936.16 | 4,892.49 | 4,934.84 | 343.8M |
| 2025-08-05 | 4,865.78 | 4,915.30 | 4,862.96 | 4,915.12 | 382.0M |
| 2025-08-04 | 4,771.48 | 4,867.30 | 4,771.17 | 4,852.51 | 316.7M |
| 2025-08-01 | 4,822.51 | 4,845.87 | 4,748.96 | 4,825.92 | 394.0M |
| 2025-07-31 | 4,825.48 | 4,907.83 | 4,813.82 | 4,833.99 | 493.2M |
| 2025-07-30 | 4,789.58 | 4,841.49 | 4,768.68 | 4,826.94 | 403.7M |
| 2025-07-29 | 4,750.65 | 4,801.73 | 4,710.29 | 4,801.73 | 366.5M |
| 2025-07-28 | 4,771.60 | 4,776.13 | 4,744.50 | 4,773.36 | 350.0M |
| 2025-07-25 | 4,755.65 | 4,762.63 | 4,731.35 | 4,747.77 | 340.1M |
| 2025-07-24 | 4,724.39 | 4,738.68 | 4,702.16 | 4,738.00 | 284.7M |
| 2025-07-23 | 4,723.60 | 4,747.74 | 4,704.21 | 4,716.36 | 313.7M |
| 2025-07-22 | 4,756.84 | 4,784.17 | 4,718.15 | 4,733.02 | 320.7M |
| 2025-07-21 | 4,734.68 | 4,765.51 | 4,728.11 | 4,754.57 | 340.0M |
| 2025-07-18 | 4,759.62 | 4,765.14 | 4,718.32 | 4,728.04 | 333.1M |
| 2025-07-17 | 4,642.05 | 4,746.03 | 4,636.34 | 4,746.03 | 336.9M |
| 2025-07-16 | 4,688.73 | 4,720.60 | 4,643.82 | 4,659.63 | 285.6M |
| 2025-07-15 | 4,670.29 | 4,714.90 | 4,635.40 | 4,681.09 | 357.2M |
| 2025-07-14 | 4,679.61 | 4,699.83 | 4,651.77 | 4,662.19 | 245.5M |
| 2025-07-11 | 4,684.44 | 4,688.81 | 4,644.72 | 4,672.56 | 264.6M |
| 2025-07-10 | 4,695.53 | 4,706.19 | 4,657.70 | 4,691.33 | 214.3M |
| 2025-07-09 | 4,701.25 | 4,724.00 | 4,690.36 | 4,701.88 | 243.8M |
| 2025-07-08 | 4,600.61 | 4,725.44 | 4,598.18 | 4,720.22 | 317.5M |
| 2025-07-07 | 4,605.86 | 4,619.20 | 4,571.33 | 4,610.35 | 238.4M |
| 2025-07-04 | 4,654.02 | 4,662.79 | 4,613.51 | 4,623.16 | 270.6M |
| 2025-07-03 | 4,609.17 | 4,666.47 | 4,609.17 | 4,659.17 | 254.1M |
| 2025-07-02 | 4,674.84 | 4,674.84 | 4,593.07 | 4,609.55 | 250.2M |
| 2025-07-01 | 4,654.74 | 4,671.61 | 4,624.02 | 4,671.39 | 233.6M |
| 2025-06-30 | 4,563.63 | 4,653.30 | 4,563.30 | 4,651.67 | 294.1M |
| 2025-06-27 | 4,567.50 | 4,597.83 | 4,528.76 | 4,559.92 | 225.8M |
| 2025-06-26 | 4,570.75 | 4,602.39 | 4,557.27 | 4,564.66 | 246.6M |
| 2025-06-25 | 4,533.70 | 4,570.54 | 4,521.01 | 4,569.41 | 237.1M |
| 2025-06-24 | 4,458.29 | 4,524.69 | 4,456.92 | 4,524.01 | 237.7M |
| 2025-06-23 | 4,393.50 | 4,451.48 | 4,390.42 | 4,441.55 | 185.7M |
| 2025-06-20 | 4,492.67 | 4,499.93 | 4,418.15 | 4,422.95 | 204.2M |
| 2025-06-19 | 4,512.60 | 4,553.47 | 4,483.94 | 4,496.63 | 236.3M |
| 2025-06-18 | 4,499.88 | 4,537.89 | 4,481.49 | 4,520.78 | 191.0M |
| 2025-06-17 | 4,544.79 | 4,544.82 | 4,488.89 | 4,501.13 | 195.8M |
| 2025-06-16 | 4,454.62 | 4,558.03 | 4,454.62 | 4,538.79 | 231.5M |
| 2025-06-13 | 4,535.54 | 4,551.67 | 4,461.51 | 4,470.12 | 262.5M |
| 2025-06-12 | 4,524.36 | 4,613.24 | 4,513.32 | 4,567.19 | 269.1M |
| 2025-06-11 | 4,508.98 | 4,553.26 | 4,506.18 | 4,544.93 | 221.7M |
| 2025-06-10 | 4,574.67 | 4,574.67 | 4,453.89 | 4,509.11 | 253.0M |
| 2025-06-09 | 4,570.51 | 4,596.38 | 4,555.86 | 4,571.31 | 274.0M |
| 2025-06-06 | 4,541.80 | 4,576.54 | 4,522.10 | 4,564.44 | 280.0M |
| 2025-06-05 | 4,469.00 | 4,548.07 | 4,454.99 | 4,544.34 | 253.5M |
| 2025-06-04 | 4,437.46 | 4,478.11 | 4,429.05 | 4,468.08 | 218.8M |
| 2025-06-03 | 4,376.95 | 4,468.83 | 4,371.98 | 4,432.87 | 254.3M |
| 2025-05-30 | 4,412.26 | 4,412.26 | 4,371.94 | 4,383.31 | 214.5M |
| 2025-05-29 | 4,356.00 | 4,411.10 | 4,356.00 | 4,410.87 | 204.6M |
| 2025-05-28 | 4,342.00 | 4,372.52 | 4,337.16 | 4,362.74 | 168.2M |
| 2025-05-27 | 4,377.09 | 4,377.56 | 4,324.58 | 4,337.68 | 146.3M |
| 2025-05-26 | 4,341.55 | 4,384.29 | 4,341.55 | 4,379.43 | 155.9M |
| 2025-05-23 | 4,422.47 | 4,426.23 | 4,342.76 | 4,343.94 | 184.9M |
| 2025-05-22 | 4,453.68 | 4,479.25 | 4,421.39 | 4,427.33 | 196.9M |
| 2025-05-21 | 4,508.26 | 4,511.36 | 4,460.12 | 4,463.82 | 171.5M |
| 2025-05-20 | 4,479.22 | 4,521.66 | 4,450.72 | 4,507.48 | 216.2M |
| 2025-05-19 | 4,477.50 | 4,494.27 | 4,428.53 | 4,482.08 | 195.3M |
| 2025-05-16 | 4,463.58 | 4,501.51 | 4,460.76 | 4,473.96 | 189.0M |
| 2025-05-15 | 4,570.99 | 4,570.99 | 4,475.30 | 4,475.30 | 257.9M |
| 2025-05-14 | 4,586.67 | 4,618.02 | 4,547.04 | 4,575.12 | 292.8M |
| 2025-05-13 | 4,669.47 | 4,673.56 | 4,591.15 | 4,595.78 | 309.2M |
| 2025-05-12 | 4,570.56 | 4,615.01 | 4,557.67 | 4,613.62 | 263.5M |
| 2025-05-09 | 4,588.95 | 4,588.95 | 4,511.68 | 4,528.80 | 290.1M |
| 2025-05-08 | 4,515.03 | 4,602.48 | 4,513.09 | 4,592.58 | 314.4M |
| 2025-05-07 | 4,574.63 | 4,580.05 | 4,495.94 | 4,526.27 | 281.8M |
| 2025-05-06 | 4,477.98 | 4,538.05 | 4,462.00 | 4,533.19 | 326.6M |
| 2025-04-30 | 4,397.36 | 4,451.92 | 4,370.19 | 4,436.22 | 288.4M |
| 2025-04-29 | 4,350.34 | 4,410.25 | 4,337.04 | 4,397.90 | 260.6M |
| 2025-04-28 | 4,360.17 | 4,395.91 | 4,345.98 | 4,352.35 | 305.9M |
| 2025-04-25 | 4,330.84 | 4,390.65 | 4,329.38 | 4,357.96 | 274.1M |
| 2025-04-24 | 4,381.75 | 4,382.39 | 4,317.59 | 4,329.20 | 234.2M |
| 2025-04-23 | 4,377.04 | 4,404.17 | 4,352.98 | 4,381.83 | 277.3M |
| 2025-04-22 | 4,397.79 | 4,397.79 | 4,351.46 | 4,358.40 | 244.1M |
| 2025-04-21 | 4,369.47 | 4,409.15 | 4,328.01 | 4,406.50 | 280.0M |
| 2025-04-18 | 4,304.86 | 4,364.30 | 4,290.49 | 4,352.70 | 232.0M |
| 2025-04-17 | 4,306.28 | 4,364.77 | 4,302.43 | 4,315.20 | 218.4M |
| 2025-04-16 | 4,360.39 | 4,382.62 | 4,289.19 | 4,329.95 | 273.5M |
| 2025-04-15 | 4,387.94 | 4,418.00 | 4,340.43 | 4,377.75 | 281.0M |
| 2025-04-14 | 4,408.32 | 4,428.03 | 4,362.18 | 4,379.95 | 296.5M |
| 2025-04-11 | 4,327.00 | 4,411.81 | 4,316.72 | 4,354.56 | 335.5M |
| 2025-04-10 | 4,335.99 | 4,413.52 | 4,317.12 | 4,351.83 | 418.0M |
| 2025-04-09 | 4,055.24 | 4,282.94 | 3,935.89 | 4,263.09 | 458.9M |
| 2025-04-08 | 4,100.19 | 4,189.18 | 4,046.16 | 4,114.58 | 436.6M |
| 2025-04-07 | 4,273.56 | 4,333.84 | 4,137.07 | 4,161.88 | 357.3M |
| 2025-04-03 | 4,571.82 | 4,621.58 | 4,534.60 | 4,563.91 | 270.6M |
| 2025-04-02 | 4,596.78 | 4,641.63 | 4,596.78 | 4,614.86 | 203.0M |
| 2025-04-01 | 4,608.22 | 4,647.16 | 4,601.32 | 4,612.61 | 289.3M |
| 2025-03-31 | 4,577.59 | 4,625.24 | 4,538.31 | 4,605.54 | 331.7M |
| 2025-03-28 | 4,585.27 | 4,636.84 | 4,585.27 | 4,603.75 | 264.4M |
| 2025-03-27 | 4,590.45 | 4,632.25 | 4,539.91 | 4,585.87 | 258.6M |
| 2025-03-26 | 4,575.30 | 4,615.96 | 4,575.30 | 4,597.24 | 235.8M |
| 2025-03-25 | 4,658.34 | 4,672.09 | 4,571.33 | 4,588.56 | 330.1M |
| 2025-03-24 | 4,694.46 | 4,703.58 | 4,577.89 | 4,675.01 | 449.7M |
| 2025-03-21 | 4,724.18 | 4,772.32 | 4,666.66 | 4,677.80 | 504.1M |
| 2025-03-20 | 4,746.06 | 4,802.01 | 4,717.52 | 4,735.42 | 351.5M |
| 2025-03-19 | 4,812.64 | 4,814.46 | 4,733.57 | 4,749.40 | 308.7M |
| 2025-03-18 | 4,799.38 | 4,848.13 | 4,785.34 | 4,819.54 | 364.2M |
| 2025-03-17 | 4,817.70 | 4,826.63 | 4,774.31 | 4,795.39 | 442.0M |
| 2025-03-14 | 4,685.76 | 4,790.47 | 4,681.48 | 4,778.72 | 492.6M |
| 2025-03-13 | 4,741.80 | 4,755.77 | 4,639.55 | 4,694.89 | 376.7M |
| 2025-03-12 | 4,699.94 | 4,796.94 | 4,686.00 | 4,744.89 | 510.8M |
| 2025-03-11 | 4,609.46 | 4,671.79 | 4,604.18 | 4,670.20 | 313.0M |
| 2025-03-10 | 4,692.11 | 4,696.78 | 4,629.99 | 4,670.51 | 386.3M |
| 2025-03-07 | 4,769.85 | 4,782.60 | 4,681.26 | 4,702.74 | 543.5M |
| 2025-03-06 | 4,693.60 | 4,812.07 | 4,669.44 | 4,789.29 | 646.2M |
| 2025-03-05 | 4,649.47 | 4,678.92 | 4,606.72 | 4,662.72 | 513.0M |
| 2025-03-04 | 4,566.30 | 4,650.30 | 4,565.42 | 4,645.74 | 387.9M |
| 2025-03-03 | 4,629.68 | 4,659.27 | 4,567.84 | 4,623.14 | 480.5M |
| 2025-02-28 | 4,720.72 | 4,730.18 | 4,595.51 | 4,607.10 | 563.8M |
| 2025-02-27 | 4,834.52 | 4,845.98 | 4,672.92 | 4,740.18 | 637.7M |
| 2025-02-26 | 4,821.90 | 4,850.64 | 4,774.96 | 4,831.96 | 558.6M |
| 2025-02-25 | 4,780.55 | 4,858.29 | 4,749.20 | 4,795.21 | 646.8M |
| 2025-02-24 | 4,951.15 | 4,961.98 | 4,879.93 | 4,909.09 | 737.0M |
| 2025-02-21 | 4,816.72 | 4,961.78 | 4,787.80 | 4,953.51 | 943.2M |
| 2025-02-20 | 4,834.87 | 4,883.24 | 4,789.80 | 4,806.06 | 757.2M |
| 2025-02-19 | 4,732.72 | 4,827.23 | 4,698.21 | 4,822.70 | 583.3M |
| 2025-02-18 | 4,816.23 | 4,831.90 | 4,691.92 | 4,737.10 | 673.9M |
| 2025-02-17 | 4,888.76 | 4,918.41 | 4,808.82 | 4,865.43 | 835.9M |
| 2025-02-14 | 4,747.54 | 4,865.11 | 4,700.87 | 4,859.83 | 788.8M |
| 2025-02-13 | 4,832.53 | 4,832.53 | 4,698.94 | 4,739.99 | 778.3M |
| 2025-02-12 | 4,743.09 | 4,823.63 | 4,741.93 | 4,811.02 | 413.7M |
| 2025-02-11 | 4,702.57 | 4,755.74 | 4,676.54 | 4,729.23 | 441.2M |
| 2025-02-10 | 4,654.60 | 4,686.52 | 4,643.47 | 4,677.88 | 452.8M |
| 2025-02-07 | 4,547.61 | 4,652.69 | 4,538.97 | 4,604.83 | 496.7M |
| 2025-02-06 | 4,389.94 | 4,540.65 | 4,387.66 | 4,539.09 | 479.4M |
| 2025-02-05 | 4,443.96 | 4,446.85 | 4,343.60 | 4,398.64 | 382.6M |
| 2025-01-27 | 4,477.77 | 4,480.06 | 4,396.47 | 4,396.47 | 370.1M |
| 2025-01-24 | 4,298.45 | 4,449.68 | 4,298.45 | 4,443.16 | 407.2M |
| 2025-01-23 | 4,354.00 | 4,416.05 | 4,299.86 | 4,299.86 | 329.3M |
| 2025-01-22 | 4,329.80 | 4,358.75 | 4,294.41 | 4,337.50 | 261.5M |
| 2025-01-21 | 4,338.00 | 4,357.20 | 4,290.65 | 4,349.72 | 263.2M |
| 2025-01-20 | 4,307.48 | 4,330.92 | 4,267.69 | 4,289.30 | 320.3M |
| 2025-01-17 | 4,228.59 | 4,328.83 | 4,220.89 | 4,305.52 | 278.2M |
| 2025-01-16 | 4,248.84 | 4,320.99 | 4,206.41 | 4,248.99 | 303.7M |
| 2025-01-15 | 4,235.46 | 4,272.94 | 4,224.32 | 4,231.39 | 296.3M |
| 2025-01-14 | 4,088.62 | 4,248.46 | 4,051.03 | 4,241.36 | 333.3M |
| 2025-01-13 | 4,064.78 | 4,108.35 | 4,023.63 | 4,070.80 | 232.2M |
| 2025-01-10 | 4,199.25 | 4,213.20 | 4,102.78 | 4,102.78 | 283.8M |
| 2025-01-09 | 4,193.11 | 4,242.15 | 4,186.70 | 4,202.88 | 271.9M |
| 2025-01-08 | 4,218.09 | 4,256.98 | 4,105.63 | 4,217.08 | 329.3M |
| 2025-01-07 | 4,199.51 | 4,239.54 | 4,147.91 | 4,238.71 | 304.6M |
| 2025-01-06 | 4,257.18 | 4,290.44 | 4,184.30 | 4,221.51 | 329.4M |
| 2025-01-03 | 4,395.19 | 4,398.98 | 4,247.51 | 4,257.77 | 364.4M |
| 2025-01-02 | 4,497.74 | 4,512.97 | 4,341.97 | 4,378.97 | 394.1M |