4,688.84
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 | 4,712.28 | 4,721.19 | 4,680.02 | 4,688.84 | 0.0M |
| 2025-09-25 | 4,657.45 | 4,759.99 | 4,642.57 | 4,735.96 | 0.0M |
| 2025-09-24 | 4,650.02 | 4,700.00 | 4,618.91 | 4,644.81 | 0.0M |
| 2025-09-23 | 4,690.40 | 4,720.00 | 4,650.01 | 4,660.32 | 0.0M |
| 2025-09-22 | 4,590.00 | 4,725.00 | 4,581.10 | 4,701.22 | 0.0M |
| 2025-09-19 | 4,415.00 | 4,525.00 | 4,415.00 | 4,511.32 | 0.1M |
| 2025-09-18 | 4,374.37 | 4,390.00 | 4,342.00 | 4,370.03 | 0.0M |
| 2025-09-17 | 4,324.90 | 4,400.00 | 4,324.90 | 4,371.28 | 0.0M |
| 2025-09-15 | 4,346.24 | 4,379.99 | 4,319.44 | 4,336.76 | 0.0M |
| 2025-09-12 | 4,260.19 | 4,339.99 | 4,259.00 | 4,310.60 | 0.0M |
| 2025-09-11 | 4,237.00 | 4,267.76 | 4,216.00 | 4,255.24 | 0.0M |
| 2025-09-10 | 4,300.00 | 4,300.00 | 4,204.64 | 4,211.88 | 0.0M |
| 2025-09-09 | 4,432.00 | 4,437.48 | 4,349.00 | 4,360.29 | 0.0M |
| 2025-09-08 | 4,460.00 | 4,471.99 | 4,412.00 | 4,432.66 | 0.0M |
| 2025-09-05 | 4,488.13 | 4,491.09 | 4,455.22 | 4,490.91 | 0.0M |
| 2025-09-04 | 4,425.50 | 4,496.00 | 4,425.50 | 4,472.26 | 0.0M |
| 2025-09-03 | 4,412.80 | 4,460.00 | 4,391.00 | 4,446.67 | 0.0M |
| 2025-09-02 | 4,308.05 | 4,320.00 | 4,250.01 | 4,297.33 | 0.0M |
| 2025-09-01 | 4,328.99 | 4,330.00 | 4,308.00 | 4,308.00 | 0.0M |
| 2025-08-29 | 4,350.00 | 4,350.00 | 4,313.00 | 4,328.39 | 0.0M |
| 2025-08-28 | 4,313.74 | 4,350.00 | 4,289.69 | 4,339.71 | 0.0M |
| 2025-08-27 | 4,296.00 | 4,329.71 | 4,281.86 | 4,299.54 | 0.0M |
| 2025-08-26 | 4,230.85 | 4,280.00 | 4,196.83 | 4,264.57 | 0.0M |
| 2025-08-25 | 4,245.00 | 4,281.56 | 4,230.84 | 4,252.00 | 0.0M |
| 2025-08-22 | 4,210.50 | 4,259.68 | 4,210.50 | 4,237.05 | 0.0M |
| 2025-08-21 | 4,234.99 | 4,234.99 | 4,200.00 | 4,220.75 | 0.0M |
| 2025-08-20 | 4,300.00 | 4,300.00 | 4,235.50 | 4,255.65 | 0.0M |
| 2025-08-19 | 4,355.00 | 4,386.08 | 4,320.16 | 4,333.71 | 0.0M |
| 2025-08-18 | 4,345.00 | 4,373.66 | 4,325.64 | 4,343.93 | 0.0M |
| 2025-08-15 | 4,394.36 | 4,394.36 | 4,305.01 | 4,339.33 | 0.0M |
| 2025-08-14 | 4,400.00 | 4,401.46 | 4,333.16 | 4,383.18 | 0.0M |
| 2025-08-13 | 4,265.00 | 4,370.00 | 4,265.00 | 4,358.58 | 0.0M |
| 2025-08-12 | 4,240.00 | 4,285.00 | 4,232.00 | 4,262.88 | 0.0M |
| 2025-08-11 | 4,262.38 | 4,283.99 | 4,195.60 | 4,242.72 | 0.0M |
| 2025-08-08 | 4,120.00 | 4,282.88 | 4,080.00 | 4,262.92 | 0.1M |
| 2025-08-07 | 4,066.00 | 4,115.00 | 4,035.01 | 4,102.88 | 0.2M |
| 2025-08-06 | 3,804.26 | 4,006.00 | 3,804.26 | 3,986.82 | 0.0M |
| 2025-08-05 | 3,845.75 | 3,860.60 | 3,800.00 | 3,802.09 | 0.0M |
| 2025-08-04 | 3,847.36 | 3,900.00 | 3,815.00 | 3,831.32 | 0.0M |
| 2025-08-01 | 3,962.00 | 4,012.00 | 3,815.01 | 3,828.78 | 0.0M |
| 2025-07-31 | 3,924.72 | 3,950.00 | 3,905.08 | 3,916.82 | 0.0M |
| 2025-07-30 | 3,983.18 | 3,983.18 | 3,915.89 | 3,931.81 | 0.0M |
| 2025-07-29 | 4,007.50 | 4,038.00 | 3,960.02 | 3,967.04 | 0.0M |
| 2025-07-28 | 3,969.99 | 4,022.70 | 3,969.99 | 4,012.81 | 0.0M |
| 2025-07-25 | 3,976.54 | 3,993.85 | 3,960.95 | 3,965.99 | 0.1M |
| 2025-07-24 | 3,971.80 | 4,000.00 | 3,962.29 | 3,974.70 | 0.0M |
| 2025-07-23 | 4,000.00 | 4,000.00 | 3,941.03 | 3,957.84 | 0.0M |
| 2025-07-22 | 3,973.77 | 3,999.00 | 3,959.33 | 3,992.68 | 0.0M |
| 2025-07-21 | 3,933.52 | 4,018.64 | 3,933.52 | 3,961.75 | 0.0M |
| 2025-07-18 | 3,950.73 | 3,960.00 | 3,930.00 | 3,944.94 | 0.0M |
| 2025-07-17 | 3,950.00 | 3,975.00 | 3,936.01 | 3,950.73 | 0.0M |
| 2025-07-16 | 3,920.30 | 3,980.00 | 3,900.01 | 3,934.98 | 0.0M |
| 2025-07-15 | 3,920.00 | 3,990.00 | 3,915.00 | 3,944.81 | 0.0M |
| 2025-07-14 | 3,940.00 | 3,940.00 | 3,892.00 | 3,901.01 | 0.0M |
| 2025-07-11 | 3,938.88 | 3,965.00 | 3,925.01 | 3,935.00 | 0.0M |
| 2025-07-10 | 3,903.61 | 3,974.18 | 3,903.61 | 3,949.50 | 0.0M |
| 2025-07-09 | 3,888.01 | 3,914.00 | 3,846.16 | 3,914.00 | 0.0M |
| 2025-07-08 | 3,909.00 | 3,958.99 | 3,894.05 | 3,902.25 | 0.0M |
| 2025-07-07 | 4,000.00 | 4,029.00 | 3,900.01 | 3,909.10 | 0.0M |
| 2025-07-04 | 3,994.99 | 3,994.99 | 3,970.00 | 3,980.00 | 0.0M |
| 2025-07-03 | 3,975.00 | 3,999.00 | 3,965.01 | 3,993.38 | 0.0M |
| 2025-07-02 | 3,920.00 | 4,000.48 | 3,920.00 | 3,986.57 | 0.0M |
| 2025-07-01 | 3,885.00 | 3,924.99 | 3,855.00 | 3,898.13 | 0.1M |
| 2025-06-30 | 3,791.00 | 3,888.22 | 3,748.10 | 3,871.39 | 0.0M |
| 2025-06-27 | 3,815.00 | 3,832.53 | 3,786.01 | 3,790.20 | 0.0M |
| 2025-06-26 | 3,813.00 | 3,814.00 | 3,770.00 | 3,793.99 | 0.0M |
| 2025-06-25 | 3,802.00 | 3,854.97 | 3,795.01 | 3,808.00 | 0.0M |
| 2025-06-24 | 3,878.56 | 3,878.56 | 3,802.00 | 3,806.20 | 0.0M |
| 2025-06-23 | 3,852.34 | 3,883.99 | 3,824.59 | 3,858.90 | 0.0M |
| 2025-06-20 | 3,789.99 | 3,850.00 | 3,770.00 | 3,838.66 | 0.0M |
| 2025-06-19 | 3,757.00 | 3,800.00 | 3,749.95 | 3,790.00 | 0.0M |
| 2025-06-18 | 3,704.00 | 3,750.00 | 3,700.00 | 3,737.44 | 0.0M |
| 2025-06-17 | 3,744.00 | 3,760.86 | 3,704.01 | 3,717.62 | 0.0M |
| 2025-06-16 | 3,713.00 | 3,754.99 | 3,710.01 | 3,751.20 | 0.0M |
| 2025-06-13 | 3,785.06 | 3,785.06 | 3,705.40 | 3,715.52 | 0.0M |
| 2025-06-12 | 3,750.00 | 3,774.99 | 3,736.00 | 3,760.94 | 0.0M |
| 2025-06-11 | 3,850.00 | 3,887.21 | 3,756.00 | 3,763.23 | 0.0M |
| 2025-06-10 | 3,850.00 | 3,897.05 | 3,835.00 | 3,863.91 | 0.0M |
| 2025-06-09 | 3,905.00 | 3,920.00 | 3,810.00 | 3,827.66 | 0.0M |
| 2025-06-06 | 3,863.96 | 3,940.00 | 3,863.96 | 3,907.23 | 0.0M |
| 2025-06-05 | 3,901.00 | 3,920.00 | 3,833.40 | 3,844.74 | 0.0M |
| 2025-06-04 | 3,899.99 | 3,950.00 | 3,890.00 | 3,896.26 | 0.0M |
| 2025-06-03 | 3,875.00 | 3,925.61 | 3,875.00 | 3,907.19 | 0.0M |
| 2025-06-02 | 3,880.00 | 3,880.00 | 3,845.01 | 3,868.35 | 0.0M |
| 2025-05-30 | 3,840.87 | 3,916.00 | 3,820.00 | 3,893.06 | 0.0M |
| 2025-05-29 | 3,938.00 | 3,938.00 | 3,837.08 | 3,851.61 | 0.0M |
| 2025-05-28 | 3,863.00 | 3,914.99 | 3,855.01 | 3,894.94 | 0.0M |
| 2025-05-27 | 3,863.94 | 3,866.14 | 3,795.95 | 3,857.26 | 0.0M |
| 2025-05-26 | 3,782.60 | 3,865.00 | 3,761.00 | 3,864.99 | 0.0M |
| 2025-05-23 | 3,800.00 | 3,815.96 | 3,757.70 | 3,762.52 | 0.0M |
| 2025-05-22 | 3,923.86 | 3,923.86 | 3,879.00 | 3,891.23 | 0.0M |
| 2025-05-21 | 3,990.00 | 3,999.00 | 3,892.37 | 3,913.00 | 0.0M |
| 2025-05-20 | 4,000.01 | 4,022.11 | 3,955.00 | 3,980.01 | 0.0M |
| 2025-05-19 | 4,038.00 | 4,063.08 | 3,970.00 | 4,028.58 | 0.0M |
| 2025-05-16 | 4,120.00 | 4,132.00 | 4,100.02 | 4,118.91 | 0.0M |
| 2025-05-15 | 4,088.01 | 4,145.00 | 4,071.12 | 4,109.48 | 0.0M |
| 2025-05-14 | 4,129.58 | 4,137.50 | 4,088.00 | 4,105.48 | 0.0M |
| 2025-05-13 | 4,125.50 | 4,139.43 | 4,084.55 | 4,129.58 | 0.0M |
| 2025-05-12 | 4,000.02 | 4,138.00 | 4,000.02 | 4,125.58 | 0.0M |
| 2025-05-09 | 3,883.05 | 3,908.00 | 3,856.03 | 3,864.66 | 0.0M |
| 2025-05-08 | 3,863.36 | 3,914.50 | 3,804.49 | 3,863.79 | 0.0M |
| 2025-05-07 | 3,900.13 | 3,907.36 | 3,790.00 | 3,845.49 | 0.0M |
| 2025-05-06 | 3,916.00 | 3,940.00 | 3,900.12 | 3,932.36 | 0.0M |
| 2025-05-05 | 3,995.00 | 3,997.38 | 3,886.54 | 3,916.14 | 0.0M |
| 2025-05-02 | 4,114.99 | 4,114.99 | 3,967.00 | 4,010.18 | 0.0M |
| 2025-04-30 | 4,133.00 | 4,180.00 | 4,058.00 | 4,146.27 | 0.0M |
| 2025-04-29 | 4,094.20 | 4,150.00 | 4,094.20 | 4,132.24 | 0.0M |
| 2025-04-28 | 4,090.00 | 4,126.74 | 4,057.21 | 4,124.23 | 0.0M |
| 2025-04-25 | 4,053.00 | 4,090.00 | 4,053.00 | 4,076.85 | 0.0M |
| 2025-04-24 | 4,030.83 | 4,075.71 | 4,014.17 | 4,074.96 | 0.0M |
| 2025-04-23 | 3,950.00 | 4,076.53 | 3,950.00 | 4,013.07 | 0.0M |
| 2025-04-22 | 3,818.80 | 3,935.00 | 3,818.80 | 3,913.13 | 0.0M |
| 2025-04-21 | 3,792.01 | 3,794.00 | 3,733.70 | 3,791.09 | 0.0M |
| 2025-04-16 | 3,987.44 | 3,987.44 | 3,846.77 | 3,864.68 | 0.0M |
| 2025-04-15 | 4,015.00 | 4,080.74 | 4,000.00 | 4,070.70 | 0.0M |
| 2025-04-14 | 4,240.01 | 4,263.00 | 4,051.94 | 4,093.40 | 0.0M |
| 2025-04-11 | 3,867.14 | 4,050.00 | 3,825.00 | 4,026.37 | 0.0M |
| 2025-04-10 | 3,994.99 | 3,994.99 | 3,767.39 | 3,886.58 | 0.0M |
| 2025-04-09 | 3,610.00 | 4,059.00 | 3,593.21 | 3,999.35 | 0.1M |
| 2025-04-08 | 3,800.00 | 3,910.33 | 3,530.00 | 3,566.87 | 0.0M |
| 2025-04-07 | 3,842.66 | 3,949.99 | 3,635.13 | 3,729.83 | 0.0M |
| 2025-04-04 | 4,024.99 | 4,082.39 | 3,850.00 | 3,863.75 | 0.0M |
| 2025-04-03 | 4,213.67 | 4,213.67 | 4,014.00 | 4,038.00 | 0.0M |
| 2025-04-02 | 4,533.00 | 4,595.00 | 4,533.00 | 4,579.62 | 0.0M |
| 2025-04-01 | 4,494.91 | 4,558.00 | 4,494.91 | 4,530.07 | 0.0M |
| 2025-03-31 | 4,423.90 | 4,545.40 | 4,420.74 | 4,544.79 | 0.0M |
| 2025-03-28 | 4,537.51 | 4,537.51 | 4,448.08 | 4,451.72 | 0.0M |
| 2025-03-27 | 4,500.00 | 4,570.17 | 4,493.00 | 4,547.15 | 0.0M |
| 2025-03-26 | 4,492.05 | 4,513.04 | 4,441.14 | 4,456.65 | 0.0M |
| 2025-03-25 | 4,454.99 | 4,495.80 | 4,402.05 | 4,492.16 | 0.0M |
| 2025-03-24 | 4,399.00 | 4,436.00 | 4,399.00 | 4,416.81 | 0.0M |
| 2025-03-21 | 4,310.00 | 4,419.99 | 4,299.30 | 4,399.77 | 0.0M |
| 2025-03-20 | 4,337.00 | 4,383.03 | 4,282.00 | 4,312.59 | 0.0M |
| 2025-03-19 | 4,240.00 | 4,362.94 | 4,240.00 | 4,316.83 | 0.0M |
| 2025-03-18 | 4,230.21 | 4,304.98 | 4,223.70 | 4,233.26 | 0.0M |
| 2025-03-14 | 4,210.22 | 4,256.82 | 4,170.00 | 4,251.47 | 0.0M |
| 2025-03-13 | 4,334.00 | 4,351.87 | 4,190.00 | 4,195.16 | 0.0M |
| 2025-03-12 | 4,450.00 | 4,467.86 | 4,338.97 | 4,367.09 | 0.0M |
| 2025-03-11 | 4,592.98 | 4,592.98 | 4,428.94 | 4,482.86 | 0.0M |
| 2025-03-10 | 4,671.25 | 4,671.25 | 4,555.05 | 4,628.30 | 0.0M |
| 2025-03-07 | 4,778.80 | 4,882.42 | 4,778.80 | 4,839.43 | 0.0M |
| 2025-03-06 | 4,830.60 | 4,830.60 | 4,734.00 | 4,769.99 | 0.0M |
| 2025-03-05 | 4,830.00 | 4,830.00 | 4,680.01 | 4,802.48 | 0.0M |
| 2025-03-04 | 4,902.09 | 5,000.00 | 4,902.09 | 4,952.58 | 0.0M |
| 2025-03-03 | 4,950.96 | 4,970.00 | 4,891.44 | 4,904.66 | 0.0M |
| 2025-02-28 | 4,850.00 | 4,932.52 | 4,819.55 | 4,915.73 | 0.0M |
| 2025-02-27 | 4,885.44 | 4,950.00 | 4,870.00 | 4,882.05 | 0.0M |
| 2025-02-26 | 5,005.01 | 5,005.01 | 4,883.00 | 4,905.57 | 0.0M |
| 2025-02-25 | 5,034.70 | 5,122.00 | 5,000.01 | 5,058.50 | 0.0M |
| 2025-02-24 | 5,000.00 | 5,087.01 | 5,000.00 | 5,060.00 | 0.0M |
| 2025-02-21 | 5,000.00 | 5,060.00 | 4,994.47 | 5,018.53 | 0.0M |
| 2025-02-20 | 5,000.33 | 5,036.37 | 4,964.27 | 4,983.53 | 0.0M |
| 2025-02-19 | 4,980.00 | 5,017.99 | 4,969.00 | 5,006.62 | 0.0M |
| 2025-02-18 | 4,938.00 | 4,960.05 | 4,909.01 | 4,931.37 | 0.0M |
| 2025-02-17 | 4,960.00 | 4,960.00 | 4,880.00 | 4,908.16 | 0.0M |
| 2025-02-14 | 4,900.00 | 4,968.34 | 4,900.00 | 4,961.22 | 0.0M |
| 2025-02-13 | 4,890.00 | 4,959.74 | 4,856.00 | 4,926.61 | 0.0M |
| 2025-02-12 | 4,741.32 | 4,863.50 | 4,741.32 | 4,860.61 | 0.0M |
| 2025-02-11 | 4,681.83 | 4,830.32 | 4,681.83 | 4,780.37 | 0.0M |
| 2025-02-10 | 4,746.05 | 4,754.99 | 4,680.00 | 4,680.79 | 0.0M |
| 2025-02-07 | 4,796.00 | 4,796.00 | 4,677.85 | 4,678.43 | 0.0M |
| 2025-02-06 | 4,745.01 | 4,795.00 | 4,723.96 | 4,757.06 | 0.0M |
| 2025-02-05 | 4,757.02 | 4,770.46 | 4,719.69 | 4,768.35 | 0.0M |
| 2025-02-04 | 4,750.00 | 4,783.04 | 4,634.25 | 4,770.21 | 0.0M |
| 2025-01-31 | 5,100.00 | 5,100.00 | 4,829.88 | 4,863.64 | 0.0M |
| 2025-01-30 | 4,900.00 | 4,950.05 | 4,841.80 | 4,912.64 | 0.0M |
| 2025-01-29 | 4,850.00 | 4,922.94 | 4,833.37 | 4,909.26 | 0.0M |
| 2025-01-28 | 4,757.98 | 4,935.00 | 4,757.98 | 4,896.33 | 0.0M |
| 2025-01-27 | 4,607.01 | 4,806.35 | 4,607.01 | 4,749.63 | 0.0M |
| 2025-01-24 | 4,584.19 | 4,584.19 | 4,495.00 | 4,514.47 | 0.0M |
| 2025-01-23 | 4,595.33 | 4,630.99 | 4,520.95 | 4,536.06 | 0.0M |
| 2025-01-22 | 4,579.83 | 4,595.33 | 4,547.00 | 4,577.50 | 0.0M |
| 2025-01-21 | 4,748.10 | 4,765.00 | 4,514.99 | 4,579.83 | 0.0M |
| 2025-01-20 | 4,768.90 | 4,840.99 | 4,766.00 | 4,840.00 | 0.0M |
| 2025-01-17 | 4,791.00 | 4,797.99 | 4,740.02 | 4,768.99 | 0.0M |
| 2025-01-16 | 4,905.99 | 4,906.00 | 4,747.20 | 4,767.24 | 0.0M |
| 2025-01-15 | 4,800.00 | 4,884.00 | 4,800.00 | 4,865.67 | 0.0M |
| 2025-01-14 | 4,849.76 | 4,858.91 | 4,773.98 | 4,784.14 | 0.0M |
| 2025-01-13 | 4,919.99 | 4,919.99 | 4,782.69 | 4,858.92 | 0.0M |
| 2025-01-10 | 4,912.00 | 4,923.39 | 4,839.76 | 4,903.23 | 0.0M |
| 2025-01-09 | 5,000.00 | 5,000.00 | 4,985.00 | 4,985.00 | 0.0M |
| 2025-01-08 | 4,910.00 | 4,964.39 | 4,910.00 | 4,938.69 | 0.0M |
| 2025-01-07 | 4,968.33 | 4,995.09 | 4,908.12 | 4,911.13 | 0.0M |
| 2025-01-06 | 4,985.00 | 5,024.99 | 4,968.33 | 4,976.01 | 0.0M |
| 2025-01-03 | 4,980.01 | 5,045.16 | 4,980.01 | 5,016.97 | 0.0M |
| 2025-01-02 | 5,106.59 | 5,131.00 | 4,987.00 | 5,016.22 | 0.0M |