5,530.00
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 | 5,450.00 | 5,600.00 | 5,410.00 | 5,530.00 | 0.0M |
| 2025-09-26 | 5,600.00 | 5,600.00 | 5,400.00 | 5,470.00 | 0.0M |
| 2025-09-25 | 5,650.00 | 5,700.00 | 5,520.00 | 5,600.00 | 0.0M |
| 2025-09-24 | 5,620.00 | 5,650.00 | 5,510.00 | 5,600.00 | 0.0M |
| 2025-09-23 | 5,650.00 | 5,670.00 | 5,550.00 | 5,620.00 | 0.0M |
| 2025-09-22 | 5,650.00 | 5,660.00 | 5,570.00 | 5,600.00 | 0.0M |
| 2025-09-19 | 5,540.00 | 5,600.00 | 5,510.00 | 5,540.00 | 0.0M |
| 2025-09-18 | 5,490.00 | 5,570.00 | 5,490.00 | 5,540.00 | 0.0M |
| 2025-09-17 | 5,470.00 | 5,510.00 | 5,430.00 | 5,490.00 | 0.0M |
| 2025-09-16 | 5,500.00 | 5,560.00 | 5,450.00 | 5,470.00 | 0.0M |
| 2025-09-15 | 5,520.00 | 5,520.00 | 5,450.00 | 5,490.00 | 0.0M |
| 2025-09-12 | 5,530.00 | 5,540.00 | 5,480.00 | 5,520.00 | 0.0M |
| 2025-09-11 | 5,570.00 | 5,600.00 | 5,480.00 | 5,530.00 | 0.0M |
| 2025-09-10 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 0.0M |
| 2025-09-09 | 5,550.00 | 5,560.00 | 5,420.00 | 5,540.00 | 0.0M |
| 2025-09-08 | 5,540.00 | 5,590.00 | 5,380.00 | 5,530.00 | 0.0M |
| 2025-09-05 | 5,580.00 | 5,590.00 | 5,490.00 | 5,540.00 | 0.0M |
| 2025-09-04 | 5,550.00 | 5,590.00 | 5,480.00 | 5,540.00 | 0.0M |
| 2025-09-03 | 5,420.00 | 5,630.00 | 5,360.00 | 5,550.00 | 0.0M |
| 2025-09-02 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 0.0M |
| 2025-09-01 | 5,550.00 | 5,550.00 | 5,210.00 | 5,420.00 | 0.0M |
| 2025-08-29 | 5,510.00 | 5,570.00 | 5,390.00 | 5,510.00 | 0.0M |
| 2025-08-28 | 5,600.00 | 5,620.00 | 5,380.00 | 5,510.00 | 0.0M |
| 2025-08-27 | 5,620.00 | 5,700.00 | 5,570.00 | 5,590.00 | 0.0M |
| 2025-08-26 | 5,580.00 | 5,620.00 | 5,510.00 | 5,610.00 | 0.0M |
| 2025-08-25 | 5,600.00 | 5,600.00 | 5,480.00 | 5,580.00 | 0.0M |
| 2025-08-22 | 5,540.00 | 5,590.00 | 5,510.00 | 5,540.00 | 0.0M |
| 2025-08-21 | 5,360.00 | 5,600.00 | 5,360.00 | 5,540.00 | 0.0M |
| 2025-08-20 | 5,370.00 | 5,420.00 | 5,230.00 | 5,400.00 | 0.1M |
| 2025-08-19 | 5,230.00 | 5,740.00 | 5,150.00 | 5,370.00 | 0.3M |
| 2025-08-18 | 5,330.00 | 5,330.00 | 5,180.00 | 5,230.00 | 0.0M |
| 2025-08-14 | 5,270.00 | 5,450.00 | 5,230.00 | 5,310.00 | 0.0M |
| 2025-08-13 | 5,240.00 | 5,370.00 | 5,170.00 | 5,290.00 | 0.0M |
| 2025-08-12 | 5,300.00 | 5,320.00 | 5,160.00 | 5,250.00 | 0.0M |
| 2025-08-11 | 5,480.00 | 5,480.00 | 5,200.00 | 5,280.00 | 0.0M |
| 2025-08-08 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 0.0M |
| 2025-08-07 | 5,360.00 | 5,490.00 | 5,240.00 | 5,360.00 | 0.0M |
| 2025-08-06 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 0.0M |
| 2025-08-05 | 5,290.00 | 5,350.00 | 5,240.00 | 5,340.00 | 0.0M |
| 2025-08-04 | 5,090.00 | 5,320.00 | 5,090.00 | 5,290.00 | 0.0M |
| 2025-08-01 | 5,400.00 | 5,460.00 | 4,875.00 | 5,230.00 | 0.0M |
| 2025-07-31 | 5,400.00 | 5,430.00 | 5,350.00 | 5,410.00 | 0.0M |
| 2025-07-30 | 5,420.00 | 5,440.00 | 5,370.00 | 5,400.00 | 0.0M |
| 2025-07-29 | 5,400.00 | 5,520.00 | 5,350.00 | 5,410.00 | 0.0M |
| 2025-07-28 | 5,380.00 | 5,420.00 | 5,260.00 | 5,420.00 | 0.0M |
| 2025-07-25 | 5,500.00 | 5,500.00 | 5,370.00 | 5,380.00 | 0.0M |
| 2025-07-24 | 5,520.00 | 5,540.00 | 5,460.00 | 5,500.00 | 0.0M |
| 2025-07-23 | 5,500.00 | 5,550.00 | 5,460.00 | 5,520.00 | 0.0M |
| 2025-07-22 | 5,530.00 | 5,560.00 | 5,490.00 | 5,500.00 | 0.0M |
| 2025-07-21 | 5,490.00 | 5,580.00 | 5,440.00 | 5,500.00 | 0.0M |
| 2025-07-18 | 5,480.00 | 5,880.00 | 5,350.00 | 5,490.00 | 0.1M |
| 2025-07-17 | 5,470.00 | 5,470.00 | 5,350.00 | 5,440.00 | 0.0M |
| 2025-07-16 | 5,530.00 | 5,570.00 | 5,390.00 | 5,470.00 | 0.0M |
| 2025-07-15 | 5,530.00 | 5,530.00 | 5,370.00 | 5,530.00 | 0.0M |
| 2025-07-14 | 5,590.00 | 5,590.00 | 5,500.00 | 5,530.00 | 0.0M |
| 2025-07-11 | 5,530.00 | 5,590.00 | 5,470.00 | 5,530.00 | 0.0M |
| 2025-07-10 | 5,530.00 | 5,530.00 | 5,430.00 | 5,530.00 | 0.0M |
| 2025-07-09 | 5,460.00 | 5,530.00 | 5,370.00 | 5,530.00 | 0.0M |
| 2025-07-08 | 5,580.00 | 5,630.00 | 5,380.00 | 5,450.00 | 0.1M |
| 2025-07-07 | 5,510.00 | 5,630.00 | 5,480.00 | 5,630.00 | 0.0M |
| 2025-07-04 | 5,480.00 | 5,550.00 | 5,400.00 | 5,510.00 | 0.0M |
| 2025-07-03 | 5,340.00 | 5,540.00 | 5,340.00 | 5,480.00 | 0.0M |
| 2025-07-02 | 5,430.00 | 5,430.00 | 5,250.00 | 5,340.00 | 0.0M |
| 2025-07-01 | 5,380.00 | 5,420.00 | 5,310.00 | 5,380.00 | 0.0M |
| 2025-06-30 | 5,360.00 | 5,400.00 | 5,280.00 | 5,380.00 | 0.0M |
| 2025-06-27 | 5,410.00 | 5,450.00 | 5,300.00 | 5,400.00 | 0.0M |
| 2025-06-26 | 5,440.00 | 5,440.00 | 5,320.00 | 5,410.00 | 0.0M |
| 2025-06-25 | 5,510.00 | 5,510.00 | 5,370.00 | 5,440.00 | 0.0M |
| 2025-06-24 | 5,400.00 | 5,460.00 | 5,390.00 | 5,450.00 | 0.0M |
| 2025-06-23 | 5,480.00 | 5,530.00 | 5,300.00 | 5,400.00 | 0.0M |
| 2025-06-20 | 5,570.00 | 5,570.00 | 5,450.00 | 5,540.00 | 0.0M |
| 2025-06-19 | 5,660.00 | 5,660.00 | 5,420.00 | 5,570.00 | 0.1M |
| 2025-06-18 | 5,560.00 | 5,600.00 | 5,510.00 | 5,600.00 | 0.0M |
| 2025-06-17 | 5,680.00 | 5,680.00 | 5,350.00 | 5,570.00 | 0.0M |
| 2025-06-16 | 5,650.00 | 5,690.00 | 5,600.00 | 5,680.00 | 0.0M |
| 2025-06-13 | 5,730.00 | 5,730.00 | 5,450.00 | 5,640.00 | 0.0M |
| 2025-06-12 | 5,790.00 | 5,790.00 | 5,670.00 | 5,670.00 | 0.0M |
| 2025-06-11 | 5,690.00 | 5,750.00 | 5,640.00 | 5,730.00 | 0.0M |
| 2025-06-10 | 5,650.00 | 5,740.00 | 5,650.00 | 5,690.00 | 0.0M |
| 2025-06-09 | 5,750.00 | 5,820.00 | 5,700.00 | 5,740.00 | 0.0M |
| 2025-06-05 | 5,880.00 | 5,880.00 | 5,740.00 | 5,750.00 | 0.0M |
| 2025-06-04 | 5,780.00 | 5,860.00 | 5,760.00 | 5,800.00 | 0.0M |
| 2025-06-02 | 5,730.00 | 5,820.00 | 5,630.00 | 5,780.00 | 0.0M |
| 2025-05-30 | 5,690.00 | 5,850.00 | 5,570.00 | 5,730.00 | 0.0M |
| 2025-05-29 | 5,660.00 | 5,780.00 | 5,570.00 | 5,660.00 | 0.0M |
| 2025-05-28 | 5,640.00 | 5,690.00 | 5,510.00 | 5,660.00 | 0.0M |
| 2025-05-27 | 5,720.00 | 5,720.00 | 5,550.00 | 5,650.00 | 0.0M |
| 2025-05-26 | 5,780.00 | 6,140.00 | 5,530.00 | 5,720.00 | 0.1M |
| 2025-05-23 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-22 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-21 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-20 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-19 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-16 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-15 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-14 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-13 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-12 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-09 | 1,134.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-05-02 | 1,134.00 | 1,167.00 | 1,134.00 | 1,155.00 | 0.2M |
| 2025-04-30 | 1,127.00 | 1,158.00 | 1,123.00 | 1,134.00 | 0.1M |
| 2025-04-29 | 1,121.00 | 1,127.00 | 1,116.00 | 1,127.00 | 0.0M |
| 2025-04-28 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 0.1M |
| 2025-04-25 | 1,128.00 | 1,150.00 | 1,109.00 | 1,119.00 | 0.1M |
| 2025-04-24 | 1,135.00 | 1,135.00 | 1,115.00 | 1,128.00 | 0.0M |
| 2025-04-23 | 1,131.00 | 1,139.00 | 1,116.00 | 1,128.00 | 0.0M |
| 2025-04-22 | 1,131.00 | 1,136.00 | 1,121.00 | 1,131.00 | 0.0M |
| 2025-04-21 | 1,147.00 | 1,147.00 | 1,124.00 | 1,131.00 | 0.0M |
| 2025-04-18 | 1,138.00 | 1,147.00 | 1,110.00 | 1,147.00 | 0.1M |
| 2025-04-17 | 1,135.00 | 1,155.00 | 1,135.00 | 1,147.00 | 0.0M |
| 2025-04-16 | 1,135.00 | 1,149.00 | 1,120.00 | 1,145.00 | 0.1M |
| 2025-04-15 | 1,118.00 | 1,135.00 | 1,105.00 | 1,135.00 | 0.1M |
| 2025-04-14 | 1,066.00 | 1,120.00 | 1,057.00 | 1,119.00 | 0.1M |
| 2025-04-11 | 1,051.00 | 1,099.00 | 1,046.00 | 1,066.00 | 0.2M |
| 2025-04-10 | 1,025.00 | 1,051.00 | 1,021.00 | 1,051.00 | 0.2M |
| 2025-04-09 | 1,019.00 | 1,037.00 | 992.00 | 1,015.00 | 0.1M |
| 2025-04-08 | 1,000.00 | 1,033.00 | 999.00 | 1,028.00 | 0.1M |
| 2025-04-07 | 1,041.00 | 1,044.00 | 995.00 | 1,000.00 | 0.1M |
| 2025-04-04 | 1,059.00 | 1,059.00 | 990.00 | 1,050.00 | 0.0M |
| 2025-04-03 | 1,032.00 | 1,080.00 | 1,032.00 | 1,060.00 | 0.0M |
| 2025-04-02 | 1,059.00 | 1,075.00 | 1,014.00 | 1,052.00 | 0.1M |
| 2025-04-01 | 1,049.00 | 1,065.00 | 1,032.00 | 1,059.00 | 0.0M |
| 2025-03-31 | 1,050.00 | 1,056.00 | 1,029.00 | 1,030.00 | 0.1M |
| 2025-03-28 | 1,066.00 | 1,066.00 | 1,049.00 | 1,050.00 | 0.0M |
| 2025-03-27 | 1,075.00 | 1,084.00 | 1,060.00 | 1,066.00 | 0.0M |
| 2025-03-26 | 1,075.00 | 1,080.00 | 1,066.00 | 1,076.00 | 0.0M |
| 2025-03-25 | 1,086.00 | 1,103.00 | 1,069.00 | 1,076.00 | 0.1M |
| 2025-03-24 | 1,077.00 | 1,125.00 | 1,072.00 | 1,096.00 | 0.1M |
| 2025-03-21 | 1,083.00 | 1,090.00 | 1,070.00 | 1,089.00 | 0.0M |
| 2025-03-20 | 1,083.00 | 1,088.00 | 1,077.00 | 1,083.00 | 0.0M |
| 2025-03-19 | 1,093.00 | 1,095.00 | 1,079.00 | 1,083.00 | 0.0M |
| 2025-03-18 | 1,102.00 | 1,110.00 | 1,079.00 | 1,095.00 | 0.1M |
| 2025-03-17 | 1,133.00 | 1,133.00 | 1,050.00 | 1,102.00 | 0.2M |
| 2025-03-14 | 1,130.00 | 1,175.00 | 1,114.00 | 1,124.00 | 0.1M |
| 2025-03-13 | 1,130.00 | 1,138.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-03-12 | 1,122.00 | 1,138.00 | 1,122.00 | 1,130.00 | 0.0M |
| 2025-03-11 | 1,103.00 | 1,139.00 | 1,101.00 | 1,129.00 | 0.0M |
| 2025-03-10 | 1,134.00 | 1,140.00 | 1,123.00 | 1,129.00 | 0.0M |
| 2025-03-07 | 1,132.00 | 1,139.00 | 1,130.00 | 1,134.00 | 0.0M |
| 2025-03-06 | 1,150.00 | 1,150.00 | 1,130.00 | 1,138.00 | 0.1M |
| 2025-03-05 | 1,144.00 | 1,155.00 | 1,134.00 | 1,141.00 | 0.0M |
| 2025-03-04 | 1,150.00 | 1,155.00 | 1,132.00 | 1,144.00 | 0.0M |
| 2025-02-28 | 1,166.00 | 1,185.00 | 1,149.00 | 1,150.00 | 0.1M |
| 2025-02-27 | 1,145.00 | 1,189.00 | 1,137.00 | 1,177.00 | 0.2M |
| 2025-02-26 | 1,129.00 | 1,143.00 | 1,129.00 | 1,138.00 | 0.1M |
| 2025-02-25 | 1,122.00 | 1,139.00 | 1,121.00 | 1,129.00 | 0.0M |
| 2025-02-24 | 1,127.00 | 1,134.00 | 1,112.00 | 1,126.00 | 0.0M |
| 2025-02-21 | 1,127.00 | 1,135.00 | 1,124.00 | 1,127.00 | 0.1M |
| 2025-02-20 | 1,122.00 | 1,138.00 | 1,117.00 | 1,126.00 | 0.1M |
| 2025-02-19 | 1,136.00 | 1,144.00 | 1,128.00 | 1,132.00 | 0.1M |
| 2025-02-18 | 1,134.00 | 1,164.00 | 1,125.00 | 1,144.00 | 0.1M |
| 2025-02-17 | 1,105.00 | 1,215.00 | 1,090.00 | 1,134.00 | 0.4M |
| 2025-02-14 | 1,116.00 | 1,116.00 | 1,089.00 | 1,106.00 | 0.1M |
| 2025-02-13 | 1,093.00 | 1,115.00 | 1,092.00 | 1,106.00 | 0.1M |
| 2025-02-12 | 1,071.00 | 1,120.00 | 1,071.00 | 1,103.00 | 0.1M |
| 2025-02-11 | 1,073.00 | 1,082.00 | 1,065.00 | 1,075.00 | 0.1M |
| 2025-02-10 | 1,089.00 | 1,101.00 | 1,065.00 | 1,072.00 | 0.1M |
| 2025-02-07 | 1,103.00 | 1,110.00 | 1,084.00 | 1,101.00 | 0.0M |
| 2025-02-06 | 1,093.00 | 1,115.00 | 1,091.00 | 1,092.00 | 0.0M |
| 2025-02-05 | 1,089.00 | 1,097.00 | 1,088.00 | 1,091.00 | 0.0M |
| 2025-02-04 | 1,073.00 | 1,092.00 | 1,073.00 | 1,090.00 | 0.1M |
| 2025-02-03 | 1,111.00 | 1,125.00 | 1,075.00 | 1,082.00 | 0.1M |
| 2025-01-31 | 1,130.00 | 1,140.00 | 1,113.00 | 1,123.00 | 0.0M |
| 2025-01-24 | 1,150.00 | 1,150.00 | 1,120.00 | 1,130.00 | 0.1M |
| 2025-01-23 | 1,163.00 | 1,163.00 | 1,133.00 | 1,146.00 | 0.1M |
| 2025-01-22 | 1,161.00 | 1,164.00 | 1,153.00 | 1,155.00 | 0.0M |
| 2025-01-21 | 1,173.00 | 1,173.00 | 1,151.00 | 1,161.00 | 0.1M |
| 2025-01-20 | 1,167.00 | 1,170.00 | 1,161.00 | 1,165.00 | 0.0M |
| 2025-01-17 | 1,170.00 | 1,172.00 | 1,158.00 | 1,167.00 | 0.0M |
| 2025-01-16 | 1,167.00 | 1,175.00 | 1,165.00 | 1,172.00 | 0.1M |
| 2025-01-15 | 1,194.00 | 1,194.00 | 1,156.00 | 1,167.00 | 0.1M |
| 2025-01-14 | 1,190.00 | 1,195.00 | 1,187.00 | 1,194.00 | 0.0M |
| 2025-01-13 | 1,190.00 | 1,205.00 | 1,169.00 | 1,195.00 | 0.0M |
| 2025-01-10 | 1,169.00 | 1,191.00 | 1,165.00 | 1,190.00 | 0.1M |
| 2025-01-09 | 1,177.00 | 1,177.00 | 1,155.00 | 1,169.00 | 0.1M |
| 2025-01-08 | 1,176.00 | 1,186.00 | 1,158.00 | 1,177.00 | 0.1M |
| 2025-01-07 | 1,160.00 | 1,184.00 | 1,160.00 | 1,177.00 | 0.0M |
| 2025-01-06 | 1,165.00 | 1,183.00 | 1,157.00 | 1,177.00 | 0.0M |
| 2025-01-03 | 1,150.00 | 1,169.00 | 1,145.00 | 1,165.00 | 0.0M |
| 2025-01-02 | 1,153.00 | 1,154.00 | 1,134.00 | 1,150.00 | 0.0M |