4,405.00
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 | 4,529.00 | 4,540.00 | 4,385.00 | 4,405.00 | 22.0M |
| 2025-09-25 | 4,391.00 | 4,578.00 | 4,357.00 | 4,460.00 | 20.5M |
| 2025-09-24 | 4,250.00 | 4,335.00 | 4,215.00 | 4,322.00 | 20.1M |
| 2025-09-22 | 4,373.00 | 4,474.00 | 4,367.00 | 4,390.00 | 12.5M |
| 2025-09-19 | 4,446.00 | 4,477.00 | 4,291.00 | 4,321.00 | 22.2M |
| 2025-09-18 | 4,300.00 | 4,450.00 | 4,253.00 | 4,433.00 | 16.9M |
| 2025-09-17 | 4,234.00 | 4,314.00 | 4,203.00 | 4,267.00 | 11.9M |
| 2025-09-16 | 4,286.00 | 4,292.00 | 4,210.00 | 4,221.00 | 15.5M |
| 2025-09-12 | 4,382.00 | 4,383.00 | 4,258.00 | 4,286.00 | 15.1M |
| 2025-09-11 | 4,210.00 | 4,269.00 | 4,198.00 | 4,255.00 | 10.5M |
| 2025-09-10 | 4,215.00 | 4,315.00 | 4,204.00 | 4,276.00 | 11.1M |
| 2025-09-09 | 4,254.00 | 4,279.00 | 4,201.00 | 4,217.00 | 11.4M |
| 2025-09-08 | 4,157.00 | 4,255.00 | 4,132.00 | 4,184.00 | 12.8M |
| 2025-09-05 | 4,120.00 | 4,142.00 | 4,031.00 | 4,092.00 | 11.3M |
| 2025-09-04 | 4,060.00 | 4,130.00 | 4,036.00 | 4,105.00 | 10.2M |
| 2025-09-03 | 4,010.00 | 4,075.00 | 3,974.00 | 3,990.00 | 10.7M |
| 2025-09-02 | 4,026.00 | 4,052.00 | 3,980.00 | 4,014.00 | 8.3M |
| 2025-09-01 | 4,060.00 | 4,092.00 | 4,001.00 | 4,021.00 | 7.7M |
| 2025-08-29 | 4,103.00 | 4,115.00 | 4,061.00 | 4,083.00 | 11.3M |
| 2025-08-28 | 4,069.00 | 4,147.00 | 4,061.00 | 4,143.00 | 13.1M |
| 2025-08-27 | 4,076.00 | 4,116.00 | 4,061.00 | 4,097.00 | 8.9M |
| 2025-08-26 | 4,148.00 | 4,156.00 | 4,086.00 | 4,096.00 | 13.4M |
| 2025-08-25 | 4,249.00 | 4,249.00 | 4,168.00 | 4,174.00 | 8.1M |
| 2025-08-22 | 4,130.00 | 4,233.00 | 4,125.00 | 4,221.00 | 11.8M |
| 2025-08-21 | 4,136.00 | 4,150.00 | 4,093.00 | 4,094.00 | 9.1M |
| 2025-08-20 | 4,157.00 | 4,184.00 | 4,125.00 | 4,128.00 | 10.5M |
| 2025-08-19 | 4,177.00 | 4,208.00 | 4,155.00 | 4,168.00 | 9.7M |
| 2025-08-18 | 4,222.00 | 4,247.00 | 4,177.00 | 4,183.00 | 16.5M |
| 2025-08-15 | 4,128.00 | 4,298.00 | 4,104.00 | 4,292.00 | 17.3M |
| 2025-08-14 | 4,104.00 | 4,130.00 | 4,037.00 | 4,070.00 | 14.8M |
| 2025-08-13 | 4,057.00 | 4,198.00 | 4,050.00 | 4,130.00 | 19.5M |
| 2025-08-12 | 4,028.00 | 4,064.00 | 3,986.00 | 3,992.00 | 21.4M |
| 2025-08-08 | 4,000.00 | 4,105.00 | 3,962.00 | 3,995.00 | 34.1M |
| 2025-08-07 | 3,667.00 | 3,987.00 | 3,594.00 | 3,860.00 | 33.6M |
| 2025-08-06 | 3,624.00 | 3,718.00 | 3,610.00 | 3,707.00 | 11.2M |
| 2025-08-05 | 3,634.00 | 3,680.00 | 3,621.00 | 3,628.00 | 9.2M |
| 2025-08-04 | 3,552.00 | 3,630.00 | 3,551.00 | 3,617.00 | 9.3M |
| 2025-08-01 | 3,682.00 | 3,720.00 | 3,646.00 | 3,680.00 | 12.3M |
| 2025-07-31 | 3,630.00 | 3,703.00 | 3,628.00 | 3,682.00 | 12.2M |
| 2025-07-30 | 3,575.00 | 3,642.00 | 3,559.00 | 3,642.00 | 10.1M |
| 2025-07-29 | 3,618.00 | 3,621.00 | 3,581.00 | 3,605.00 | 8.4M |
| 2025-07-28 | 3,714.00 | 3,728.00 | 3,638.00 | 3,638.00 | 10.0M |
| 2025-07-25 | 3,731.00 | 3,766.00 | 3,697.00 | 3,706.00 | 9.9M |
| 2025-07-24 | 3,784.00 | 3,820.00 | 3,753.00 | 3,787.00 | 16.4M |
| 2025-07-23 | 3,638.00 | 3,733.00 | 3,609.00 | 3,692.00 | 20.6M |
| 2025-07-22 | 3,609.00 | 3,656.00 | 3,536.00 | 3,539.00 | 11.2M |
| 2025-07-18 | 3,615.00 | 3,618.00 | 3,551.00 | 3,565.00 | 9.1M |
| 2025-07-17 | 3,598.00 | 3,645.00 | 3,562.00 | 3,633.00 | 9.8M |
| 2025-07-16 | 3,566.00 | 3,570.00 | 3,514.00 | 3,540.00 | 12.2M |
| 2025-07-15 | 3,615.00 | 3,620.00 | 3,547.00 | 3,566.00 | 8.1M |
| 2025-07-14 | 3,548.00 | 3,603.00 | 3,543.00 | 3,589.00 | 6.5M |
| 2025-07-11 | 3,655.00 | 3,655.00 | 3,572.00 | 3,600.00 | 12.4M |
| 2025-07-10 | 3,636.00 | 3,639.00 | 3,557.00 | 3,607.00 | 18.5M |
| 2025-07-09 | 3,749.00 | 3,749.00 | 3,637.00 | 3,671.00 | 10.0M |
| 2025-07-08 | 3,656.00 | 3,705.00 | 3,655.00 | 3,671.00 | 14.7M |
| 2025-07-07 | 3,669.00 | 3,702.00 | 3,648.00 | 3,683.00 | 7.9M |
| 2025-07-04 | 3,705.00 | 3,717.00 | 3,667.00 | 3,688.00 | 7.8M |
| 2025-07-03 | 3,666.00 | 3,676.00 | 3,613.00 | 3,657.00 | 11.3M |
| 2025-07-02 | 3,648.00 | 3,692.00 | 3,641.00 | 3,676.00 | 14.3M |
| 2025-07-01 | 3,730.00 | 3,735.00 | 3,635.00 | 3,640.00 | 13.5M |
| 2025-06-30 | 3,806.00 | 3,829.00 | 3,728.00 | 3,730.00 | 15.5M |
| 2025-06-27 | 3,730.00 | 3,806.00 | 3,726.00 | 3,790.00 | 17.7M |
| 2025-06-26 | 3,647.00 | 3,675.00 | 3,626.00 | 3,673.00 | 12.2M |
| 2025-06-25 | 3,619.00 | 3,631.00 | 3,595.00 | 3,629.00 | 10.8M |
| 2025-06-24 | 3,669.00 | 3,672.00 | 3,580.00 | 3,584.00 | 11.3M |
| 2025-06-23 | 3,579.00 | 3,585.00 | 3,494.00 | 3,530.00 | 19.9M |
| 2025-06-20 | 3,689.00 | 3,697.00 | 3,607.00 | 3,607.00 | 25.0M |
| 2025-06-19 | 3,740.00 | 3,747.00 | 3,671.00 | 3,690.00 | 12.9M |
| 2025-06-18 | 3,704.00 | 3,810.00 | 3,693.00 | 3,783.00 | 12.9M |
| 2025-06-17 | 3,742.00 | 3,761.00 | 3,705.00 | 3,751.00 | 10.2M |
| 2025-06-16 | 3,740.00 | 3,771.00 | 3,698.00 | 3,736.00 | 9.3M |
| 2025-06-13 | 3,743.00 | 3,749.00 | 3,658.00 | 3,735.00 | 14.9M |
| 2025-06-12 | 3,794.00 | 3,809.00 | 3,750.00 | 3,774.00 | 10.2M |
| 2025-06-11 | 3,816.00 | 3,827.00 | 3,733.00 | 3,747.00 | 9.9M |
| 2025-06-10 | 3,875.00 | 3,884.00 | 3,785.00 | 3,800.00 | 10.9M |
| 2025-06-09 | 3,899.00 | 3,915.00 | 3,833.00 | 3,833.00 | 8.3M |
| 2025-06-06 | 3,760.00 | 3,843.00 | 3,755.00 | 3,833.00 | 10.3M |
| 2025-06-05 | 3,815.00 | 3,817.00 | 3,748.00 | 3,790.00 | 15.0M |
| 2025-06-04 | 3,850.00 | 3,880.00 | 3,843.00 | 3,849.00 | 12.8M |
| 2025-06-03 | 3,858.00 | 3,921.00 | 3,832.00 | 3,834.00 | 13.4M |
| 2025-06-02 | 3,810.00 | 3,838.00 | 3,770.00 | 3,802.00 | 14.5M |
| 2025-05-30 | 3,845.00 | 3,907.00 | 3,810.00 | 3,810.00 | 32.8M |
| 2025-05-29 | 3,880.00 | 4,035.00 | 3,862.00 | 3,970.00 | 23.8M |
| 2025-05-28 | 3,879.00 | 3,899.00 | 3,821.00 | 3,821.00 | 18.1M |
| 2025-05-27 | 3,740.00 | 3,819.00 | 3,723.00 | 3,809.00 | 9.1M |
| 2025-05-26 | 3,700.00 | 3,750.00 | 3,672.00 | 3,740.00 | 7.5M |
| 2025-05-23 | 3,667.00 | 3,728.00 | 3,661.00 | 3,683.00 | 9.2M |
| 2025-05-22 | 3,650.00 | 3,689.00 | 3,625.00 | 3,654.00 | 11.8M |
| 2025-05-21 | 3,706.00 | 3,730.00 | 3,653.00 | 3,671.00 | 14.2M |
| 2025-05-20 | 3,650.00 | 3,783.00 | 3,640.00 | 3,777.00 | 22.4M |
| 2025-05-19 | 3,598.00 | 3,616.00 | 3,560.00 | 3,610.00 | 10.8M |
| 2025-05-16 | 3,680.00 | 3,686.00 | 3,558.00 | 3,603.00 | 18.3M |
| 2025-05-15 | 3,598.00 | 3,723.00 | 3,571.00 | 3,682.00 | 25.0M |
| 2025-05-14 | 3,566.00 | 3,817.00 | 3,510.00 | 3,788.00 | 35.6M |
| 2025-05-13 | 3,640.00 | 3,678.00 | 3,618.00 | 3,654.00 | 14.1M |
| 2025-05-12 | 3,630.00 | 3,630.00 | 3,572.00 | 3,592.00 | 11.2M |
| 2025-05-09 | 3,555.00 | 3,592.00 | 3,507.00 | 3,583.00 | 15.8M |
| 2025-05-08 | 3,500.00 | 3,508.00 | 3,456.00 | 3,500.00 | 17.8M |
| 2025-05-07 | 3,621.00 | 3,624.00 | 3,546.00 | 3,581.00 | 27.3M |
| 2025-05-02 | 3,639.00 | 3,756.00 | 3,631.00 | 3,732.00 | 14.8M |
| 2025-05-01 | 3,721.00 | 3,756.00 | 3,643.00 | 3,663.00 | 17.3M |
| 2025-04-30 | 3,730.00 | 3,777.00 | 3,684.00 | 3,771.00 | 29.8M |
| 2025-04-28 | 3,560.00 | 3,564.00 | 3,500.00 | 3,520.00 | 10.8M |
| 2025-04-25 | 3,575.00 | 3,586.00 | 3,526.00 | 3,535.00 | 11.0M |
| 2025-04-24 | 3,614.00 | 3,614.00 | 3,513.00 | 3,528.00 | 13.1M |
| 2025-04-23 | 3,508.00 | 3,540.00 | 3,443.00 | 3,537.00 | 15.7M |
| 2025-04-22 | 3,352.00 | 3,373.00 | 3,328.00 | 3,347.00 | 8.7M |
| 2025-04-21 | 3,401.00 | 3,438.00 | 3,370.00 | 3,377.00 | 6.9M |
| 2025-04-18 | 3,461.00 | 3,483.00 | 3,407.00 | 3,466.00 | 7.0M |
| 2025-04-17 | 3,327.00 | 3,438.00 | 3,318.00 | 3,438.00 | 9.7M |
| 2025-04-16 | 3,377.00 | 3,397.00 | 3,291.00 | 3,340.00 | 12.0M |
| 2025-04-15 | 3,409.00 | 3,433.00 | 3,358.00 | 3,366.00 | 14.3M |
| 2025-04-14 | 3,300.00 | 3,350.00 | 3,287.00 | 3,294.00 | 13.0M |
| 2025-04-11 | 3,222.00 | 3,289.00 | 3,163.00 | 3,266.00 | 35.0M |
| 2025-04-10 | 3,530.00 | 3,567.00 | 3,463.00 | 3,527.00 | 25.2M |
| 2025-04-09 | 3,127.00 | 3,160.00 | 3,039.00 | 3,107.00 | 21.1M |
| 2025-04-08 | 3,079.00 | 3,279.00 | 3,079.00 | 3,218.00 | 27.2M |
| 2025-04-07 | 3,000.00 | 3,117.00 | 2,980.50 | 3,009.00 | 35.7M |
| 2025-04-04 | 3,337.00 | 3,395.00 | 3,270.00 | 3,345.00 | 23.5M |
| 2025-04-03 | 3,459.00 | 3,567.00 | 3,436.00 | 3,512.00 | 21.3M |
| 2025-04-02 | 3,743.00 | 3,756.00 | 3,663.00 | 3,690.00 | 14.8M |
| 2025-04-01 | 3,807.00 | 3,860.00 | 3,743.00 | 3,765.00 | 19.3M |
| 2025-03-31 | 3,763.00 | 3,830.00 | 3,726.00 | 3,765.00 | 23.7M |
| 2025-03-28 | 3,853.00 | 3,862.00 | 3,801.00 | 3,831.00 | 17.5M |
| 2025-03-27 | 3,786.00 | 3,862.00 | 3,770.00 | 3,862.00 | 18.3M |
| 2025-03-26 | 3,849.00 | 3,894.00 | 3,823.00 | 3,852.00 | 16.7M |
| 2025-03-25 | 3,822.00 | 3,855.00 | 3,749.00 | 3,766.00 | 12.1M |
| 2025-03-24 | 3,794.00 | 3,796.00 | 3,743.00 | 3,764.00 | 14.5M |
| 2025-03-21 | 3,714.00 | 3,796.00 | 3,706.00 | 3,782.00 | 28.2M |
| 2025-03-19 | 3,701.00 | 3,726.00 | 3,672.00 | 3,682.00 | 13.3M |
| 2025-03-18 | 3,621.00 | 3,668.00 | 3,611.00 | 3,651.00 | 13.9M |
| 2025-03-17 | 3,598.00 | 3,619.00 | 3,575.00 | 3,589.00 | 12.7M |
| 2025-03-14 | 3,482.00 | 3,562.00 | 3,461.00 | 3,518.00 | 16.9M |
| 2025-03-13 | 3,559.00 | 3,582.00 | 3,484.00 | 3,489.00 | 14.7M |
| 2025-03-12 | 3,429.00 | 3,564.00 | 3,426.00 | 3,511.00 | 20.5M |
| 2025-03-11 | 3,310.00 | 3,407.00 | 3,297.00 | 3,389.00 | 21.5M |
| 2025-03-10 | 3,526.00 | 3,546.00 | 3,455.00 | 3,458.00 | 15.9M |
| 2025-03-07 | 3,517.00 | 3,584.00 | 3,502.00 | 3,569.00 | 22.1M |
| 2025-03-06 | 3,575.00 | 3,756.00 | 3,575.00 | 3,727.00 | 15.9M |
| 2025-03-05 | 3,592.00 | 3,645.00 | 3,574.00 | 3,583.00 | 15.4M |
| 2025-03-04 | 3,676.00 | 3,689.00 | 3,589.00 | 3,628.00 | 13.2M |
| 2025-03-03 | 3,740.00 | 3,767.00 | 3,675.00 | 3,713.00 | 14.7M |
| 2025-02-28 | 3,749.00 | 3,750.00 | 3,703.00 | 3,739.00 | 24.1M |
| 2025-02-27 | 3,785.00 | 3,832.00 | 3,773.00 | 3,818.00 | 12.7M |
| 2025-02-26 | 3,756.00 | 3,814.00 | 3,707.00 | 3,805.00 | 16.7M |
| 2025-02-25 | 3,791.00 | 3,821.00 | 3,744.00 | 3,797.00 | 15.6M |
| 2025-02-21 | 3,712.00 | 3,816.00 | 3,712.00 | 3,813.00 | 13.6M |
| 2025-02-20 | 3,774.00 | 3,777.00 | 3,697.00 | 3,732.00 | 14.9M |
| 2025-02-19 | 3,793.00 | 3,799.00 | 3,703.00 | 3,773.00 | 19.2M |
| 2025-02-18 | 3,858.00 | 3,904.00 | 3,781.00 | 3,782.00 | 20.0M |
| 2025-02-17 | 3,702.00 | 3,874.00 | 3,666.00 | 3,857.00 | 21.8M |
| 2025-02-14 | 3,760.00 | 3,774.00 | 3,640.00 | 3,705.00 | 36.3M |
| 2025-02-13 | 3,360.00 | 3,429.00 | 3,356.00 | 3,410.00 | 11.7M |
| 2025-02-12 | 3,289.00 | 3,382.00 | 3,289.00 | 3,372.00 | 21.1M |
| 2025-02-10 | 3,425.00 | 3,454.00 | 3,420.00 | 3,429.00 | 8.0M |
| 2025-02-07 | 3,480.00 | 3,504.00 | 3,460.00 | 3,483.00 | 11.7M |
| 2025-02-06 | 3,500.00 | 3,526.00 | 3,481.00 | 3,517.00 | 9.9M |
| 2025-02-05 | 3,500.00 | 3,559.00 | 3,471.00 | 3,513.00 | 15.0M |
| 2025-02-04 | 3,484.00 | 3,489.00 | 3,431.00 | 3,475.00 | 14.6M |
| 2025-02-03 | 3,333.00 | 3,393.00 | 3,333.00 | 3,380.00 | 14.8M |
| 2025-01-31 | 3,431.00 | 3,472.00 | 3,390.00 | 3,440.00 | 13.2M |
| 2025-01-30 | 3,421.00 | 3,472.00 | 3,406.00 | 3,452.00 | 21.5M |
| 2025-01-29 | 3,389.00 | 3,527.00 | 3,381.00 | 3,484.00 | 20.9M |
| 2025-01-28 | 3,260.00 | 3,426.00 | 3,240.00 | 3,357.00 | 18.9M |
| 2025-01-27 | 3,251.00 | 3,290.00 | 3,239.00 | 3,261.00 | 8.9M |
| 2025-01-24 | 3,291.00 | 3,296.00 | 3,233.00 | 3,251.00 | 11.8M |
| 2025-01-23 | 3,297.00 | 3,366.00 | 3,287.00 | 3,336.00 | 15.2M |
| 2025-01-22 | 3,256.00 | 3,294.00 | 3,245.00 | 3,275.00 | 9.9M |
| 2025-01-21 | 3,299.00 | 3,299.00 | 3,196.00 | 3,235.00 | 8.0M |
| 2025-01-20 | 3,250.00 | 3,274.00 | 3,228.00 | 3,239.00 | 8.2M |
| 2025-01-17 | 3,200.00 | 3,220.00 | 3,146.00 | 3,214.00 | 10.7M |
| 2025-01-16 | 3,215.00 | 3,232.00 | 3,177.00 | 3,198.00 | 11.3M |
| 2025-01-15 | 3,196.00 | 3,211.00 | 3,174.00 | 3,206.00 | 12.3M |
| 2025-01-14 | 3,235.00 | 3,237.00 | 3,118.00 | 3,155.00 | 16.0M |
| 2025-01-10 | 3,227.00 | 3,244.00 | 3,196.00 | 3,235.00 | 10.8M |
| 2025-01-09 | 3,290.00 | 3,302.00 | 3,218.00 | 3,245.00 | 10.9M |
| 2025-01-08 | 3,300.00 | 3,309.00 | 3,245.00 | 3,290.00 | 11.6M |
| 2025-01-07 | 3,312.00 | 3,349.00 | 3,279.00 | 3,341.00 | 11.5M |
| 2025-01-06 | 3,357.00 | 3,358.00 | 3,277.00 | 3,301.00 | 15.2M |