4,555.80
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 | 4,575.80 | 4,593.00 | 4,543.20 | 4,555.80 | 0.0M |
| 2025-09-25 | 4,548.00 | 4,611.00 | 4,547.80 | 4,596.60 | 0.0M |
| 2025-09-24 | 4,485.20 | 4,556.80 | 4,485.20 | 4,547.20 | 0.0M |
| 2025-09-23 | 4,516.80 | 4,538.60 | 4,436.80 | 4,482.00 | 0.1M |
| 2025-09-22 | 4,492.20 | 4,512.20 | 4,472.00 | 4,497.40 | 0.0M |
| 2025-09-19 | 4,478.00 | 4,518.80 | 4,470.80 | 4,495.00 | 0.0M |
| 2025-09-18 | 4,537.40 | 4,567.60 | 4,436.40 | 4,470.20 | 0.0M |
| 2025-09-17 | 4,518.00 | 4,559.20 | 4,497.20 | 4,548.40 | 0.1M |
| 2025-09-16 | 4,542.00 | 4,554.00 | 4,489.60 | 4,517.00 | 0.1M |
| 2025-09-15 | 4,533.00 | 4,563.60 | 4,518.80 | 4,528.00 | 0.1M |
| 2025-09-12 | 4,557.00 | 4,565.80 | 4,517.00 | 4,525.80 | 0.1M |
| 2025-09-11 | 4,424.00 | 4,562.20 | 4,413.60 | 4,542.80 | 0.1M |
| 2025-09-10 | 4,430.80 | 4,461.80 | 4,405.00 | 4,444.60 | 0.1M |
| 2025-09-09 | 4,438.00 | 4,463.00 | 4,401.20 | 4,420.80 | 0.1M |
| 2025-09-08 | 4,464.00 | 4,478.80 | 4,424.00 | 4,457.00 | 0.1M |
| 2025-09-05 | 4,351.20 | 4,470.00 | 4,344.20 | 4,450.60 | 0.1M |
| 2025-09-04 | 4,437.00 | 4,453.60 | 4,306.20 | 4,334.20 | 0.1M |
| 2025-09-03 | 4,501.40 | 4,508.60 | 4,408.00 | 4,432.80 | 0.1M |
| 2025-09-02 | 4,516.00 | 4,540.60 | 4,446.00 | 4,472.80 | 0.1M |
| 2025-09-01 | 4,517.00 | 4,527.20 | 4,480.00 | 4,513.80 | 0.1M |
| 2025-08-29 | 4,452.20 | 4,517.60 | 4,447.00 | 4,502.60 | 0.1M |
| 2025-08-28 | 4,383.20 | 4,465.00 | 4,360.20 | 4,436.60 | 0.1M |
| 2025-08-27 | 4,451.20 | 4,494.80 | 4,380.60 | 4,416.00 | 0.1M |
| 2025-08-26 | 4,474.80 | 4,482.80 | 4,437.20 | 4,460.20 | 0.1M |
| 2025-08-25 | 4,425.00 | 4,484.60 | 4,408.00 | 4,458.40 | 0.1M |
| 2025-08-22 | 4,283.00 | 4,396.60 | 4,283.00 | 4,374.40 | 0.1M |
| 2025-08-21 | 4,280.40 | 4,299.80 | 4,264.20 | 4,277.80 | 0.1M |
| 2025-08-20 | 4,201.00 | 4,273.80 | 4,176.60 | 4,254.00 | 0.1M |
| 2025-08-19 | 4,244.00 | 4,260.40 | 4,208.80 | 4,221.00 | 0.1M |
| 2025-08-18 | 4,220.00 | 4,275.20 | 4,196.00 | 4,237.40 | 0.1M |
| 2025-08-15 | 4,157.00 | 4,215.00 | 4,146.80 | 4,203.20 | 0.1M |
| 2025-08-14 | 4,179.60 | 4,212.80 | 4,155.80 | 4,176.00 | 0.1M |
| 2025-08-13 | 4,155.00 | 4,191.60 | 4,146.20 | 4,175.40 | 0.0M |
| 2025-08-12 | 4,115.00 | 4,155.40 | 4,115.00 | 4,141.20 | 0.0M |
| 2025-08-11 | 4,101.20 | 4,137.80 | 4,099.80 | 4,123.00 | 0.0M |
| 2025-08-08 | 4,100.00 | 4,115.00 | 4,088.00 | 4,101.00 | 0.0M |
| 2025-08-07 | 4,112.20 | 4,127.60 | 4,085.40 | 4,105.80 | 0.0M |
| 2025-08-06 | 4,091.40 | 4,115.40 | 4,088.20 | 4,109.00 | 0.0M |
| 2025-08-05 | 4,072.00 | 4,098.80 | 4,064.80 | 4,094.40 | 0.0M |
| 2025-08-04 | 4,034.00 | 4,066.00 | 4,029.00 | 4,060.00 | 0.0M |
| 2025-08-01 | 4,064.80 | 4,077.80 | 4,031.00 | 4,044.00 | 0.0M |
| 2025-07-31 | 4,130.00 | 4,136.40 | 4,049.40 | 4,063.80 | 0.0M |
| 2025-07-30 | 4,141.80 | 4,183.60 | 4,120.80 | 4,140.00 | 0.0M |
| 2025-07-29 | 4,123.00 | 4,153.20 | 4,108.60 | 4,145.40 | 0.0M |
| 2025-07-28 | 4,122.40 | 4,143.40 | 4,102.80 | 4,129.20 | 0.0M |
| 2025-07-25 | 4,147.00 | 4,147.00 | 4,112.00 | 4,123.60 | 0.0M |
| 2025-07-24 | 4,115.00 | 4,151.00 | 4,110.00 | 4,142.80 | 0.0M |
| 2025-07-23 | 4,126.20 | 4,154.00 | 4,106.40 | 4,117.80 | 0.0M |
| 2025-07-22 | 4,079.00 | 4,119.20 | 4,061.40 | 4,105.40 | 0.0M |
| 2025-07-21 | 4,070.00 | 4,079.60 | 4,054.60 | 4,075.20 | 0.0M |
| 2025-07-18 | 4,028.00 | 4,057.60 | 4,028.00 | 4,047.00 | 0.0M |
| 2025-07-17 | 3,979.60 | 4,024.00 | 3,979.60 | 4,018.20 | 0.0M |
| 2025-07-16 | 4,014.00 | 4,025.40 | 3,986.80 | 4,001.20 | 0.0M |
| 2025-07-15 | 4,010.20 | 4,035.40 | 3,983.00 | 4,009.80 | 0.0M |
| 2025-07-14 | 4,016.20 | 4,026.80 | 4,008.40 | 4,014.40 | 0.0M |
| 2025-07-11 | 3,997.00 | 4,064.60 | 3,997.00 | 4,020.60 | 0.1M |
| 2025-07-10 | 3,981.00 | 4,023.40 | 3,977.60 | 4,006.80 | 0.0M |
| 2025-07-09 | 3,981.60 | 4,002.20 | 3,973.20 | 3,981.80 | 0.0M |
| 2025-07-08 | 3,942.00 | 3,990.00 | 3,942.00 | 3,983.00 | 0.0M |
| 2025-07-07 | 3,963.00 | 3,963.40 | 3,935.40 | 3,946.40 | 0.0M |
| 2025-07-04 | 3,938.40 | 3,997.40 | 3,934.40 | 3,957.40 | 0.0M |
| 2025-07-03 | 3,927.80 | 3,952.00 | 3,920.00 | 3,946.40 | 0.0M |
| 2025-07-02 | 3,915.00 | 3,928.20 | 3,901.00 | 3,919.60 | 0.0M |
| 2025-07-01 | 3,905.00 | 3,921.80 | 3,893.00 | 3,915.00 | 0.0M |
| 2025-06-30 | 3,899.80 | 3,910.80 | 3,887.40 | 3,907.80 | 0.0M |
| 2025-06-27 | 3,931.00 | 3,948.60 | 3,891.60 | 3,895.60 | 0.0M |
| 2025-06-26 | 3,928.60 | 3,939.80 | 3,919.20 | 3,923.00 | 0.0M |
| 2025-06-25 | 3,875.00 | 3,942.00 | 3,870.40 | 3,928.60 | 0.0M |
| 2025-06-24 | 3,829.60 | 3,889.20 | 3,829.60 | 3,870.00 | 0.0M |
| 2025-06-23 | 3,794.20 | 3,835.60 | 3,790.20 | 3,826.00 | 0.0M |
| 2025-06-20 | 3,803.40 | 3,815.00 | 3,797.80 | 3,803.00 | 0.0M |
| 2025-06-19 | 3,825.20 | 3,828.00 | 3,786.00 | 3,794.20 | 0.0M |
| 2025-06-18 | 3,868.80 | 3,879.20 | 3,849.20 | 3,871.20 | 0.1M |
| 2025-06-17 | 3,870.20 | 3,877.40 | 3,853.00 | 3,863.40 | 0.1M |
| 2025-06-16 | 3,848.00 | 3,874.40 | 3,847.60 | 3,869.00 | 0.1M |
| 2025-06-13 | 3,874.00 | 3,878.00 | 3,840.20 | 3,855.20 | 0.1M |
| 2025-06-12 | 3,870.20 | 3,889.80 | 3,854.20 | 3,881.60 | 0.1M |
| 2025-06-11 | 3,848.80 | 3,902.60 | 3,848.60 | 3,881.40 | 0.1M |
| 2025-06-10 | 3,870.00 | 3,878.80 | 3,830.00 | 3,844.40 | 0.1M |
| 2025-06-09 | 3,862.00 | 3,883.60 | 3,855.20 | 3,867.80 | 0.1M |
| 2025-06-06 | 3,857.00 | 3,870.40 | 3,846.80 | 3,853.80 | 0.0M |
| 2025-06-05 | 3,848.00 | 3,865.00 | 3,835.00 | 3,856.00 | 0.0M |
| 2025-06-04 | 3,829.60 | 3,855.60 | 3,827.20 | 3,843.80 | 0.0M |
| 2025-06-03 | 3,815.80 | 3,841.40 | 3,808.20 | 3,826.80 | 0.1M |
| 2025-05-30 | 3,825.00 | 3,830.80 | 3,792.00 | 3,820.60 | 0.1M |
| 2025-05-29 | 3,814.60 | 3,853.60 | 3,803.00 | 3,835.40 | 0.1M |
| 2025-05-28 | 3,815.00 | 3,821.60 | 3,800.60 | 3,806.80 | 0.0M |
| 2025-05-27 | 3,828.20 | 3,834.60 | 3,802.00 | 3,812.80 | 0.1M |
| 2025-05-26 | 3,846.20 | 3,856.80 | 3,817.40 | 3,828.60 | 0.1M |
| 2025-05-23 | 3,875.20 | 3,904.80 | 3,846.00 | 3,854.60 | 0.1M |
| 2025-05-22 | 3,878.00 | 3,889.80 | 3,864.00 | 3,880.40 | 0.1M |
| 2025-05-21 | 3,865.40 | 3,894.60 | 3,863.80 | 3,881.60 | 0.1M |
| 2025-05-20 | 3,847.00 | 3,878.00 | 3,839.40 | 3,864.60 | 0.1M |
| 2025-05-19 | 3,840.00 | 3,848.00 | 3,821.80 | 3,841.20 | 0.0M |
| 2025-05-16 | 3,868.00 | 3,876.80 | 3,838.40 | 3,846.40 | 0.1M |
| 2025-05-15 | 3,896.40 | 3,905.80 | 3,863.40 | 3,871.40 | 0.1M |
| 2025-05-14 | 3,892.20 | 3,965.40 | 3,891.00 | 3,937.20 | 0.0M |
| 2025-05-13 | 3,902.20 | 3,904.80 | 3,881.60 | 3,892.20 | 0.0M |
| 2025-05-12 | 3,869.20 | 3,890.00 | 3,853.40 | 3,882.60 | 0.0M |
| 2025-05-09 | 3,838.80 | 3,846.60 | 3,826.20 | 3,839.20 | 0.0M |
| 2025-05-08 | 3,811.00 | 3,865.00 | 3,810.00 | 3,846.00 | 0.0M |
| 2025-05-07 | 3,854.00 | 3,864.20 | 3,803.40 | 3,811.80 | 0.0M |
| 2025-05-06 | 3,771.80 | 3,802.80 | 3,769.20 | 3,796.40 | 0.0M |
| 2025-04-30 | 3,765.80 | 3,780.00 | 3,751.80 | 3,756.40 | 0.0M |
| 2025-04-29 | 3,762.20 | 3,772.80 | 3,748.60 | 3,758.40 | 0.0M |
| 2025-04-28 | 3,771.20 | 3,774.60 | 3,750.60 | 3,765.60 | 0.0M |
| 2025-04-25 | 3,775.80 | 3,792.00 | 3,762.60 | 3,770.20 | 0.0M |
| 2025-04-24 | 3,767.60 | 3,791.40 | 3,753.80 | 3,769.40 | 0.0M |
| 2025-04-23 | 3,777.00 | 3,795.60 | 3,756.80 | 3,767.00 | 0.0M |
| 2025-04-22 | 3,763.40 | 3,778.80 | 3,759.60 | 3,768.00 | 0.0M |
| 2025-04-21 | 3,735.00 | 3,772.40 | 3,733.60 | 3,765.20 | 0.0M |
| 2025-04-18 | 3,730.00 | 3,749.40 | 3,724.60 | 3,741.80 | 0.0M |
| 2025-04-17 | 3,717.60 | 3,753.60 | 3,710.40 | 3,739.60 | 0.0M |
| 2025-04-16 | 3,742.00 | 3,762.40 | 3,710.60 | 3,738.80 | 0.0M |
| 2025-04-15 | 3,743.00 | 3,749.60 | 3,724.60 | 3,740.40 | 0.0M |
| 2025-04-14 | 3,754.20 | 3,763.00 | 3,738.00 | 3,747.00 | 0.0M |
| 2025-04-11 | 3,712.00 | 3,753.80 | 3,694.20 | 3,735.60 | 0.0M |
| 2025-04-10 | 3,710.00 | 3,750.00 | 3,692.40 | 3,717.80 | 0.1M |
| 2025-04-09 | 3,575.20 | 3,674.40 | 3,551.20 | 3,658.40 | 0.1M |
| 2025-04-08 | 3,569.80 | 3,612.60 | 3,527.00 | 3,598.60 | 0.1M |
| 2025-04-07 | 3,677.00 | 3,753.60 | 3,474.80 | 3,486.00 | 0.1M |
| 2025-04-03 | 3,850.00 | 3,887.40 | 3,845.40 | 3,860.80 | 0.0M |
| 2025-04-02 | 3,885.20 | 3,901.40 | 3,875.20 | 3,881.00 | 0.0M |
| 2025-04-01 | 3,889.00 | 3,905.60 | 3,877.60 | 3,885.20 | 0.0M |
| 2025-03-31 | 3,900.00 | 3,927.00 | 3,862.40 | 3,882.00 | 0.0M |
| 2025-03-28 | 3,931.00 | 3,934.60 | 3,900.40 | 3,914.80 | 0.0M |
| 2025-03-27 | 3,912.00 | 3,955.00 | 3,897.20 | 3,930.60 | 0.0M |
| 2025-03-26 | 3,928.80 | 3,943.00 | 3,912.80 | 3,919.80 | 0.0M |
| 2025-03-25 | 3,924.00 | 3,937.00 | 3,914.40 | 3,926.00 | 0.0M |
| 2025-03-24 | 3,910.00 | 3,930.80 | 3,902.60 | 3,917.60 | 0.0M |
| 2025-03-21 | 3,969.60 | 3,980.20 | 3,894.80 | 3,904.40 | 0.1M |
| 2025-03-20 | 4,010.60 | 4,010.60 | 3,967.20 | 3,972.20 | 0.0M |
| 2025-03-19 | 3,999.00 | 4,026.00 | 3,988.00 | 4,008.60 | 0.1M |
| 2025-03-18 | 4,015.00 | 4,019.80 | 3,996.20 | 4,007.00 | 0.1M |
| 2025-03-17 | 4,022.00 | 4,028.00 | 3,991.00 | 3,996.20 | 0.1M |
| 2025-03-14 | 3,913.00 | 4,020.00 | 3,910.40 | 4,005.40 | 0.1M |
| 2025-03-13 | 3,924.00 | 3,935.00 | 3,885.80 | 3,899.00 | 0.1M |
| 2025-03-12 | 3,936.00 | 3,950.80 | 3,911.60 | 3,927.60 | 0.1M |
| 2025-03-11 | 3,884.40 | 3,930.00 | 3,882.20 | 3,917.80 | 0.1M |
| 2025-03-10 | 3,943.20 | 3,945.80 | 3,896.60 | 3,915.40 | 0.1M |
| 2025-03-07 | 3,945.20 | 3,964.80 | 3,933.00 | 3,942.80 | 0.1M |
| 2025-03-06 | 3,917.60 | 3,969.00 | 3,916.00 | 3,960.20 | 0.1M |
| 2025-03-05 | 3,885.00 | 3,903.00 | 3,871.40 | 3,896.20 | 0.1M |
| 2025-03-04 | 3,870.00 | 3,891.00 | 3,858.80 | 3,882.60 | 0.1M |
| 2025-03-03 | 3,908.00 | 3,935.00 | 3,871.80 | 3,884.40 | 0.1M |
| 2025-02-28 | 3,955.00 | 3,970.00 | 3,887.40 | 3,897.60 | 0.1M |
| 2025-02-27 | 3,957.00 | 3,975.00 | 3,931.00 | 3,961.80 | 0.1M |
| 2025-02-26 | 3,935.60 | 3,961.00 | 3,922.60 | 3,951.60 | 0.1M |
| 2025-02-25 | 3,930.00 | 3,956.60 | 3,913.00 | 3,926.80 | 0.1M |
| 2025-02-24 | 3,978.00 | 3,995.80 | 3,946.00 | 3,960.20 | 0.1M |
| 2025-02-21 | 3,936.20 | 3,988.40 | 3,925.80 | 3,982.40 | 0.1M |
| 2025-02-20 | 3,931.00 | 3,939.40 | 3,913.20 | 3,928.80 | 0.1M |
| 2025-02-19 | 3,914.00 | 3,947.80 | 3,906.00 | 3,937.80 | 0.0M |
| 2025-02-18 | 3,939.80 | 3,965.00 | 3,900.00 | 3,916.40 | 0.0M |
| 2025-02-17 | 3,957.20 | 3,960.00 | 3,916.40 | 3,937.00 | 0.0M |
| 2025-02-14 | 3,915.40 | 3,946.80 | 3,902.80 | 3,937.80 | 0.0M |
| 2025-02-13 | 3,907.20 | 3,939.00 | 3,901.00 | 3,916.80 | 0.0M |
| 2025-02-12 | 3,880.00 | 3,926.00 | 3,865.20 | 3,906.40 | 0.0M |
| 2025-02-11 | 3,908.60 | 3,908.60 | 3,868.00 | 3,879.20 | 0.0M |
| 2025-02-10 | 3,900.00 | 3,908.60 | 3,880.60 | 3,900.00 | 0.0M |
| 2025-02-07 | 3,840.20 | 3,923.60 | 3,833.00 | 3,878.40 | 0.0M |
| 2025-02-06 | 3,790.00 | 3,847.00 | 3,787.40 | 3,838.80 | 0.0M |
| 2025-02-05 | 3,830.00 | 3,830.80 | 3,777.80 | 3,790.20 | 0.0M |
| 2025-01-27 | 3,842.00 | 3,852.80 | 3,796.80 | 3,818.80 | 0.0M |
| 2025-01-24 | 3,797.20 | 3,857.00 | 3,795.40 | 3,836.20 | 0.0M |
| 2025-01-23 | 3,819.40 | 3,868.60 | 3,790.20 | 3,797.80 | 0.0M |
| 2025-01-22 | 3,822.00 | 3,825.00 | 3,773.60 | 3,785.20 | 0.0M |
| 2025-01-21 | 3,854.00 | 3,854.40 | 3,815.20 | 3,828.20 | 0.0M |
| 2025-01-20 | 3,832.00 | 3,862.20 | 3,819.60 | 3,829.00 | 0.0M |
| 2025-01-17 | 3,786.80 | 3,830.00 | 3,777.60 | 3,818.60 | 0.0M |
| 2025-01-16 | 3,806.20 | 3,849.60 | 3,774.20 | 3,795.00 | 0.0M |
| 2025-01-15 | 3,816.40 | 3,817.20 | 3,788.40 | 3,795.20 | 0.0M |
| 2025-01-14 | 3,725.00 | 3,833.80 | 3,721.80 | 3,819.60 | 0.1M |
| 2025-01-13 | 3,708.40 | 3,741.20 | 3,701.60 | 3,717.00 | 0.1M |
| 2025-01-10 | 3,781.60 | 3,788.80 | 3,731.40 | 3,744.20 | 0.0M |
| 2025-01-09 | 3,780.00 | 3,793.80 | 3,767.00 | 3,780.40 | 0.0M |
| 2025-01-08 | 3,780.40 | 3,813.80 | 3,725.20 | 3,793.40 | 0.1M |
| 2025-01-07 | 3,758.00 | 3,797.00 | 3,752.80 | 3,787.80 | 0.0M |
| 2025-01-06 | 3,778.80 | 3,789.00 | 3,742.00 | 3,761.20 | 0.1M |
| 2025-01-03 | 3,829.00 | 3,834.20 | 3,762.60 | 3,780.00 | 0.1M |
| 2025-01-02 | 3,926.00 | 3,930.20 | 3,786.40 | 3,813.00 | 0.1M |