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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,885.00 | 3,898.80 | 3,877.80 | 3,886.00 | 0.0M |
| 2022-12-29 | 3,868.00 | 3,881.00 | 3,845.00 | 3,869.80 | 0.1M |
| 2022-12-28 | 3,889.20 | 3,897.40 | 3,868.40 | 3,885.00 | 0.0M |
| 2022-12-27 | 3,882.00 | 3,907.20 | 3,874.00 | 3,901.40 | 0.1M |
| 2022-12-26 | 3,850.00 | 3,878.60 | 3,847.80 | 3,855.20 | 0.0M |
| 2022-12-23 | 3,835.00 | 3,871.00 | 3,826.20 | 3,839.80 | 0.1M |
| 2022-12-22 | 3,870.00 | 3,897.80 | 3,835.00 | 3,850.00 | 0.1M |
| 2022-12-21 | 3,859.60 | 3,866.00 | 3,835.00 | 3,844.00 | 0.1M |
| 2022-12-20 | 3,900.00 | 3,903.20 | 3,827.40 | 3,848.20 | 0.1M |
| 2022-12-19 | 3,971.00 | 3,989.80 | 3,895.40 | 3,906.80 | 0.1M |
| 2022-12-16 | 3,930.00 | 3,959.60 | 3,930.00 | 3,939.40 | 0.0M |
| 2022-12-15 | 3,965.00 | 3,970.40 | 3,930.60 | 3,954.20 | 0.1M |
| 2022-12-14 | 3,950.80 | 3,979.00 | 3,940.60 | 3,956.80 | 0.1M |
| 2022-12-13 | 3,963.20 | 3,974.60 | 3,946.20 | 3,958.60 | 0.1M |
| 2022-12-12 | 3,985.00 | 3,989.80 | 3,958.20 | 3,965.60 | 0.1M |
| 2022-12-09 | 3,971.60 | 4,015.40 | 3,952.20 | 4,001.60 | 0.1M |
| 2022-12-08 | 3,960.00 | 3,979.80 | 3,947.00 | 3,965.60 | 0.1M |
| 2022-12-07 | 3,964.40 | 4,012.60 | 3,944.00 | 3,955.00 | 0.1M |
| 2022-12-06 | 3,935.00 | 3,996.40 | 3,933.20 | 3,966.40 | 0.1M |
| 2022-12-05 | 3,927.80 | 3,954.00 | 3,906.00 | 3,943.20 | 0.1M |
| 2022-12-02 | 3,900.00 | 3,915.60 | 3,882.40 | 3,888.60 | 0.1M |
| 2022-12-01 | 3,935.00 | 3,965.00 | 3,904.00 | 3,909.60 | 0.1M |
| 2022-11-30 | 3,850.00 | 3,876.00 | 3,845.20 | 3,853.20 | 0.1M |
| 2022-11-29 | 3,770.00 | 3,866.60 | 3,770.00 | 3,854.00 | 0.1M |
| 2022-11-28 | 3,701.00 | 3,747.40 | 3,672.60 | 3,732.20 | 0.1M |
| 2022-11-25 | 3,760.40 | 3,802.60 | 3,751.00 | 3,786.40 | 0.1M |
| 2022-11-24 | 3,801.80 | 3,818.00 | 3,756.00 | 3,765.00 | 0.1M |
| 2022-11-23 | 3,766.40 | 3,805.00 | 3,760.40 | 3,782.40 | 0.1M |
| 2022-11-22 | 3,781.20 | 3,819.80 | 3,751.80 | 3,769.00 | 0.1M |
| 2022-11-21 | 3,775.20 | 3,781.80 | 3,734.20 | 3,774.80 | 0.1M |
| 2022-11-18 | 3,822.20 | 3,835.40 | 3,802.60 | 3,817.60 | 0.0M |
| 2022-11-17 | 3,828.00 | 3,828.40 | 3,776.80 | 3,806.40 | 0.0M |
| 2022-11-16 | 3,856.00 | 3,881.80 | 3,834.00 | 3,841.40 | 0.1M |
| 2022-11-15 | 3,789.00 | 3,879.80 | 3,779.80 | 3,866.40 | 0.1M |
| 2022-11-14 | 3,838.80 | 3,862.20 | 3,785.20 | 3,797.60 | 0.1M |
| 2022-11-11 | 3,798.40 | 3,845.80 | 3,755.80 | 3,813.80 | 0.1M |
| 2022-11-10 | 3,696.60 | 3,712.80 | 3,671.60 | 3,696.80 | 0.1M |
| 2022-11-09 | 3,761.20 | 3,772.20 | 3,712.00 | 3,719.20 | 0.1M |
| 2022-11-08 | 3,783.60 | 3,789.60 | 3,734.20 | 3,748.40 | 0.1M |
| 2022-11-07 | 3,762.80 | 3,802.80 | 3,757.20 | 3,778.40 | 0.1M |
| 2022-11-04 | 3,652.60 | 3,798.60 | 3,652.60 | 3,781.20 | 0.1M |
| 2022-11-03 | 3,661.00 | 3,676.20 | 3,633.00 | 3,652.80 | 0.1M |
| 2022-11-02 | 3,634.40 | 3,713.00 | 3,625.20 | 3,684.20 | 0.1M |
| 2022-11-01 | 3,530.20 | 3,649.40 | 3,523.60 | 3,628.20 | 0.1M |
| 2022-10-31 | 3,513.00 | 3,561.60 | 3,492.20 | 3,505.40 | 0.1M |
| 2022-10-28 | 3,624.20 | 3,627.60 | 3,535.60 | 3,550.60 | 0.1M |
| 2022-10-27 | 3,678.00 | 3,697.00 | 3,631.00 | 3,643.60 | 0.1M |
| 2022-10-26 | 3,632.00 | 3,712.20 | 3,632.00 | 3,649.80 | 0.1M |
| 2022-10-25 | 3,632.00 | 3,684.80 | 3,599.20 | 3,632.00 | 0.1M |
| 2022-10-24 | 3,721.20 | 3,772.60 | 3,605.00 | 3,628.00 | 0.1M |
| 2022-10-21 | 3,760.00 | 3,776.80 | 3,738.40 | 3,744.40 | 0.0M |
| 2022-10-20 | 3,754.20 | 3,812.40 | 3,729.00 | 3,759.60 | 0.0M |
| 2022-10-19 | 3,825.80 | 3,843.00 | 3,771.20 | 3,778.60 | 0.1M |
| 2022-10-18 | 3,862.00 | 3,869.80 | 3,823.60 | 3,832.40 | 0.1M |
| 2022-10-17 | 3,830.00 | 3,846.80 | 3,808.00 | 3,839.80 | 0.1M |
| 2022-10-14 | 3,785.40 | 3,865.00 | 3,785.00 | 3,844.80 | 0.1M |
| 2022-10-13 | 3,761.00 | 3,788.20 | 3,745.80 | 3,756.40 | 0.1M |
| 2022-10-12 | 3,724.60 | 3,786.60 | 3,656.00 | 3,765.20 | 0.1M |
| 2022-10-11 | 3,736.00 | 3,745.80 | 3,712.60 | 3,730.40 | 0.1M |
| 2022-10-10 | 3,812.00 | 3,816.80 | 3,714.00 | 3,729.20 | 0.1M |
| 2022-09-30 | 3,849.20 | 3,860.80 | 3,804.00 | 3,814.40 | 0.1M |
| 2022-09-29 | 3,868.20 | 3,883.40 | 3,813.40 | 3,832.00 | 0.1M |
| 2022-09-28 | 3,880.00 | 3,880.20 | 3,832.20 | 3,842.40 | 0.1M |
| 2022-09-27 | 3,852.60 | 3,900.80 | 3,833.60 | 3,888.60 | 0.1M |
| 2022-09-26 | 3,840.80 | 3,902.80 | 3,834.20 | 3,849.80 | 0.1M |
| 2022-09-23 | 3,866.00 | 3,895.00 | 3,828.40 | 3,865.60 | 0.1M |
| 2022-09-22 | 3,879.20 | 3,902.00 | 3,854.40 | 3,871.80 | 0.1M |
| 2022-09-21 | 3,921.20 | 3,928.00 | 3,880.40 | 3,908.20 | 0.1M |
| 2022-09-20 | 3,949.00 | 3,962.20 | 3,918.60 | 3,927.40 | 0.0M |
| 2022-09-19 | 3,931.00 | 3,953.80 | 3,912.20 | 3,925.60 | 0.1M |
| 2022-09-16 | 4,015.00 | 4,029.00 | 3,953.00 | 3,957.00 | 0.0M |
| 2022-09-15 | 4,075.00 | 4,086.60 | 4,005.80 | 4,022.40 | 0.1M |
| 2022-09-14 | 4,072.20 | 4,096.00 | 4,054.00 | 4,069.60 | 0.1M |
| 2022-09-13 | 4,102.00 | 4,134.40 | 4,101.80 | 4,115.80 | 0.1M |
| 2022-09-09 | 4,048.60 | 4,106.80 | 4,045.40 | 4,099.80 | 0.1M |
| 2022-09-08 | 4,065.00 | 4,070.00 | 4,036.60 | 4,041.00 | 0.0M |
| 2022-09-07 | 4,032.00 | 4,068.60 | 4,029.40 | 4,052.40 | 0.1M |
| 2022-09-06 | 4,023.80 | 4,052.00 | 4,009.00 | 4,043.40 | 0.1M |
| 2022-09-05 | 4,006.00 | 4,018.80 | 3,975.00 | 4,005.60 | 0.1M |
| 2022-09-02 | 4,051.20 | 4,056.80 | 3,998.80 | 4,014.80 | 0.1M |
| 2022-09-01 | 4,069.40 | 4,093.80 | 4,034.00 | 4,050.80 | 0.1M |
| 2022-08-31 | 4,066.00 | 4,123.20 | 4,050.20 | 4,082.40 | 0.1M |
| 2022-08-30 | 4,085.00 | 4,092.00 | 4,036.00 | 4,074.20 | 0.1M |
| 2022-08-29 | 4,070.20 | 4,098.20 | 4,060.40 | 4,082.80 | 0.1M |
| 2022-08-26 | 4,123.80 | 4,136.00 | 4,100.00 | 4,107.80 | 0.1M |
| 2022-08-25 | 4,093.80 | 4,122.20 | 4,058.40 | 4,100.60 | 0.1M |
| 2022-08-24 | 4,163.00 | 4,173.80 | 4,066.20 | 4,078.20 | 0.1M |
| 2022-08-23 | 4,173.80 | 4,187.80 | 4,133.80 | 4,150.40 | 0.1M |
| 2022-08-22 | 4,132.40 | 4,184.80 | 4,127.20 | 4,173.80 | 0.1M |
| 2022-08-19 | 4,178.20 | 4,191.00 | 4,160.60 | 4,162.90 | 0.0M |
| 2022-08-18 | 4,201.00 | 4,214.00 | 4,170.20 | 4,180.20 | 0.0M |
| 2022-08-17 | 4,183.00 | 4,229.20 | 4,150.00 | 4,219.40 | 0.1M |
| 2022-08-16 | 4,192.60 | 4,214.20 | 4,166.20 | 4,175.20 | 0.0M |
| 2022-08-15 | 4,175.20 | 4,226.80 | 4,175.20 | 4,185.20 | 0.1M |
| 2022-08-12 | 4,186.00 | 4,207.20 | 4,176.00 | 4,198.60 | 0.0M |
| 2022-08-11 | 4,130.00 | 4,199.80 | 4,113.80 | 4,194.80 | 0.1M |
| 2022-08-10 | 4,141.80 | 4,154.20 | 4,083.40 | 4,098.40 | 0.1M |
| 2022-08-09 | 4,138.00 | 4,159.80 | 4,125.00 | 4,147.20 | 0.0M |
| 2022-08-08 | 4,142.00 | 4,159.60 | 4,130.20 | 4,143.40 | 0.0M |
| 2022-08-05 | 4,108.00 | 4,164.20 | 4,090.00 | 4,150.80 | 0.1M |
| 2022-08-04 | 4,088.00 | 4,102.80 | 4,062.40 | 4,090.00 | 0.1M |
| 2022-08-03 | 4,128.00 | 4,151.80 | 4,048.80 | 4,069.20 | 0.1M |
| 2022-08-02 | 4,120.40 | 4,135.80 | 4,063.20 | 4,115.20 | 0.1M |
| 2022-08-01 | 4,147.00 | 4,187.00 | 4,116.20 | 4,171.60 | 0.1M |
| 2022-07-29 | 4,221.00 | 4,246.00 | 4,144.80 | 4,157.80 | 0.1M |
| 2022-07-28 | 4,235.00 | 4,270.00 | 4,209.60 | 4,218.80 | 0.1M |
| 2022-07-27 | 4,228.20 | 4,235.00 | 4,205.20 | 4,215.00 | 0.1M |
| 2022-07-26 | 4,223.60 | 4,260.00 | 4,210.20 | 4,236.40 | 0.1M |
| 2022-07-25 | 4,222.20 | 4,222.20 | 4,187.60 | 4,206.80 | 0.1M |
| 2022-07-22 | 4,232.20 | 4,271.80 | 4,190.20 | 4,224.00 | 0.1M |
| 2022-07-21 | 4,250.00 | 4,272.20 | 4,214.20 | 4,232.00 | 0.1M |
| 2022-07-20 | 4,280.60 | 4,294.80 | 4,251.40 | 4,264.20 | 0.1M |
| 2022-07-19 | 4,270.00 | 4,271.20 | 4,215.40 | 4,256.20 | 0.1M |
| 2022-07-18 | 4,228.80 | 4,290.60 | 4,197.00 | 4,270.00 | 0.1M |
| 2022-07-15 | 4,305.00 | 4,349.20 | 4,284.40 | 4,286.80 | 0.0M |
| 2022-07-14 | 4,293.40 | 4,341.00 | 4,285.20 | 4,306.80 | 0.1M |
| 2022-07-13 | 4,313.60 | 4,329.20 | 4,278.60 | 4,304.20 | 0.1M |
| 2022-07-12 | 4,342.00 | 4,357.80 | 4,287.40 | 4,304.40 | 0.1M |
| 2022-07-11 | 4,387.60 | 4,387.60 | 4,318.00 | 4,335.80 | 0.1M |
| 2022-07-08 | 4,445.00 | 4,464.00 | 4,405.80 | 4,416.60 | 0.1M |
| 2022-07-07 | 4,400.00 | 4,439.40 | 4,371.80 | 4,416.80 | 0.1M |
| 2022-07-06 | 4,449.00 | 4,460.60 | 4,374.00 | 4,392.00 | 0.1M |
| 2022-07-05 | 4,492.40 | 4,519.60 | 4,408.00 | 4,441.40 | 0.1M |
| 2022-07-04 | 4,425.00 | 4,472.20 | 4,398.20 | 4,462.40 | 0.1M |
| 2022-07-01 | 4,464.00 | 4,477.00 | 4,422.00 | 4,439.20 | 0.1M |
| 2022-06-30 | 4,415.00 | 4,501.00 | 4,415.00 | 4,473.20 | 0.1M |
| 2022-06-29 | 4,451.60 | 4,480.60 | 4,399.60 | 4,416.00 | 0.1M |
| 2022-06-28 | 4,404.40 | 4,479.60 | 4,383.60 | 4,459.60 | 0.1M |
| 2022-06-27 | 4,388.00 | 4,453.80 | 4,388.00 | 4,416.40 | 0.1M |
| 2022-06-24 | 4,328.00 | 4,378.00 | 4,315.20 | 4,363.60 | 0.1M |
| 2022-06-23 | 4,249.00 | 4,318.80 | 4,237.40 | 4,310.20 | 0.1M |
| 2022-06-22 | 4,289.20 | 4,294.00 | 4,226.60 | 4,239.40 | 0.1M |
| 2022-06-21 | 4,281.80 | 4,331.20 | 4,253.80 | 4,278.60 | 0.1M |
| 2022-06-20 | 4,296.80 | 4,340.60 | 4,254.80 | 4,292.20 | 0.1M |
| 2022-06-17 | 4,235.60 | 4,303.20 | 4,226.00 | 4,298.70 | 0.0M |
| 2022-06-16 | 4,292.00 | 4,308.00 | 4,241.20 | 4,254.80 | 0.1M |
| 2022-06-15 | 4,239.40 | 4,357.00 | 4,231.60 | 4,309.20 | 0.1M |
| 2022-06-14 | 4,151.40 | 4,230.20 | 4,098.20 | 4,194.00 | 0.1M |
| 2022-06-13 | 4,195.00 | 4,207.80 | 4,151.40 | 4,169.60 | 0.1M |
| 2022-06-10 | 4,144.00 | 4,247.40 | 4,141.20 | 4,234.20 | 0.1M |
| 2022-06-09 | 4,192.60 | 4,215.60 | 4,152.00 | 4,167.40 | 0.1M |
| 2022-06-08 | 4,167.60 | 4,209.40 | 4,143.00 | 4,191.40 | 0.1M |
| 2022-06-07 | 4,131.00 | 4,181.00 | 4,125.00 | 4,157.60 | 0.1M |
| 2022-06-06 | 4,068.60 | 4,147.40 | 4,036.20 | 4,139.40 | 0.1M |
| 2022-06-02 | 4,041.00 | 4,077.00 | 4,033.40 | 4,068.60 | 0.1M |
| 2022-06-01 | 4,066.00 | 4,075.60 | 4,036.80 | 4,054.00 | 0.1M |
| 2022-05-31 | 4,003.00 | 4,084.80 | 3,996.00 | 4,072.20 | 0.1M |
| 2022-05-30 | 4,003.40 | 4,028.00 | 3,986.80 | 4,001.40 | 0.1M |
| 2022-05-27 | 4,003.00 | 4,040.20 | 3,966.00 | 3,977.60 | 0.1M |
| 2022-05-26 | 3,957.00 | 4,001.00 | 3,903.20 | 3,971.00 | 0.1M |
| 2022-05-25 | 3,949.00 | 3,963.60 | 3,930.20 | 3,949.80 | 0.1M |
| 2022-05-24 | 4,018.00 | 4,021.80 | 3,936.00 | 3,952.00 | 0.1M |
| 2022-05-23 | 4,063.00 | 4,063.00 | 3,996.40 | 4,019.40 | 0.1M |
| 2022-05-20 | 4,013.20 | 4,076.00 | 4,013.20 | 4,069.00 | 0.0M |
| 2022-05-19 | 3,935.00 | 3,998.20 | 3,935.00 | 3,989.20 | 0.0M |
| 2022-05-18 | 3,998.00 | 4,016.80 | 3,949.00 | 3,995.20 | 0.1M |
| 2022-05-17 | 3,953.00 | 3,998.60 | 3,941.00 | 3,990.60 | 0.1M |
| 2022-05-16 | 4,008.20 | 4,013.60 | 3,926.00 | 3,936.40 | 0.1M |
| 2022-05-13 | 3,980.00 | 3,997.40 | 3,945.00 | 3,974.20 | 0.1M |
| 2022-05-12 | 3,944.80 | 3,976.40 | 3,923.00 | 3,944.40 | 0.1M |
| 2022-05-11 | 3,916.80 | 4,021.60 | 3,911.20 | 3,975.20 | 0.1M |
| 2022-05-10 | 3,813.20 | 3,932.20 | 3,785.00 | 3,906.60 | 0.1M |
| 2022-05-09 | 3,864.40 | 3,894.80 | 3,827.60 | 3,845.60 | 0.1M |
| 2022-05-06 | 3,930.00 | 3,942.00 | 3,876.80 | 3,889.20 | 0.1M |
| 2022-05-05 | 4,018.00 | 4,028.80 | 3,989.20 | 4,001.00 | 0.1M |
| 2022-04-29 | 3,936.00 | 4,021.60 | 3,887.20 | 4,005.80 | 0.1M |
| 2022-04-28 | 3,872.60 | 3,927.80 | 3,864.40 | 3,903.20 | 0.1M |
| 2022-04-27 | 3,775.00 | 3,886.00 | 3,772.00 | 3,874.00 | 0.1M |
| 2022-04-26 | 3,832.00 | 3,881.00 | 3,771.40 | 3,794.60 | 0.1M |
| 2022-04-25 | 3,933.40 | 3,964.40 | 3,800.00 | 3,851.80 | 0.1M |
| 2022-04-22 | 3,970.00 | 4,043.60 | 3,953.00 | 4,018.40 | 0.1M |
| 2022-04-21 | 4,053.40 | 4,081.40 | 3,974.20 | 3,994.20 | 0.1M |
| 2022-04-20 | 4,130.00 | 4,139.00 | 4,054.00 | 4,063.00 | 0.1M |
| 2022-04-19 | 4,165.00 | 4,188.00 | 4,105.20 | 4,122.60 | 0.1M |
| 2022-04-18 | 4,138.20 | 4,164.80 | 4,114.00 | 4,152.40 | 0.1M |
| 2022-04-15 | 4,160.00 | 4,206.60 | 4,153.80 | 4,194.50 | 0.0M |
| 2022-04-14 | 4,180.00 | 4,218.60 | 4,159.20 | 4,200.00 | 0.1M |
| 2022-04-13 | 4,151.40 | 4,195.00 | 4,142.00 | 4,164.60 | 0.1M |
| 2022-04-12 | 4,108.80 | 4,185.00 | 4,081.80 | 4,173.00 | 0.1M |
| 2022-04-11 | 4,192.20 | 4,199.20 | 4,087.20 | 4,104.00 | 0.1M |
| 2022-04-08 | 4,203.20 | 4,235.00 | 4,172.20 | 4,224.20 | 0.1M |
| 2022-04-07 | 4,220.00 | 4,260.00 | 4,188.00 | 4,207.40 | 0.1M |
| 2022-04-06 | 4,242.00 | 4,265.00 | 4,220.40 | 4,233.40 | 0.1M |
| 2022-04-01 | 4,190.20 | 4,292.00 | 4,185.00 | 4,265.80 | 0.1M |
| 2022-03-31 | 4,234.80 | 4,248.20 | 4,211.00 | 4,220.80 | 0.1M |
| 2022-03-30 | 4,149.00 | 4,256.00 | 4,145.80 | 4,245.60 | 0.1M |
| 2022-03-29 | 4,140.00 | 4,165.00 | 4,103.20 | 4,120.40 | 0.1M |