3,182.60
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 | 3,152.90 | 3,244.00 | 3,143.00 | 3,182.60 | 0.0M |
| 2025-09-26 | 3,136.50 | 3,255.00 | 3,126.00 | 3,163.10 | 0.1M |
| 2025-09-25 | 3,200.10 | 3,221.90 | 3,134.10 | 3,164.80 | 0.0M |
| 2025-09-24 | 3,080.00 | 3,262.00 | 3,039.00 | 3,223.80 | 0.1M |
| 2025-09-23 | 3,102.90 | 3,135.80 | 3,072.50 | 3,089.70 | 0.0M |
| 2025-09-22 | 3,123.00 | 3,152.00 | 3,082.50 | 3,102.90 | 0.0M |
| 2025-09-19 | 3,082.20 | 3,150.00 | 3,082.20 | 3,123.00 | 0.0M |
| 2025-09-18 | 3,102.90 | 3,129.90 | 3,075.00 | 3,081.90 | 0.0M |
| 2025-09-17 | 3,107.90 | 3,134.10 | 3,082.50 | 3,096.40 | 0.0M |
| 2025-09-16 | 3,115.00 | 3,150.00 | 3,072.10 | 3,093.50 | 0.0M |
| 2025-09-15 | 3,139.80 | 3,176.80 | 3,089.20 | 3,102.60 | 0.0M |
| 2025-09-12 | 3,078.00 | 3,150.30 | 3,058.90 | 3,122.60 | 0.0M |
| 2025-09-11 | 3,013.50 | 3,081.50 | 3,013.50 | 3,072.00 | 0.0M |
| 2025-09-10 | 2,998.00 | 3,080.90 | 2,998.00 | 3,008.90 | 0.0M |
| 2025-09-09 | 3,048.30 | 3,057.80 | 2,975.00 | 2,988.90 | 0.0M |
| 2025-09-08 | 3,060.00 | 3,095.00 | 3,014.30 | 3,048.30 | 0.0M |
| 2025-09-05 | 3,009.90 | 3,082.50 | 2,985.00 | 3,017.00 | 0.0M |
| 2025-09-04 | 3,018.10 | 3,043.60 | 2,985.00 | 2,997.90 | 0.0M |
| 2025-09-03 | 3,053.90 | 3,089.50 | 3,020.00 | 3,030.30 | 0.0M |
| 2025-09-02 | 3,000.00 | 3,092.80 | 2,980.40 | 3,029.80 | 0.1M |
| 2025-09-01 | 3,000.00 | 3,000.00 | 2,955.00 | 2,978.90 | 0.0M |
| 2025-08-29 | 2,924.20 | 2,990.30 | 2,906.00 | 2,969.20 | 0.0M |
| 2025-08-28 | 2,975.00 | 2,997.00 | 2,912.50 | 2,925.90 | 0.0M |
| 2025-08-26 | 2,913.30 | 3,058.80 | 2,845.00 | 2,981.90 | 0.1M |
| 2025-08-25 | 2,813.50 | 2,946.90 | 2,769.20 | 2,898.80 | 0.2M |
| 2025-08-22 | 2,787.50 | 2,807.90 | 2,750.10 | 2,794.60 | 0.0M |
| 2025-08-21 | 2,803.50 | 2,842.50 | 2,772.00 | 2,779.30 | 0.0M |
| 2025-08-20 | 2,830.00 | 2,844.20 | 2,794.70 | 2,799.80 | 0.0M |
| 2025-08-19 | 2,818.00 | 2,832.00 | 2,805.00 | 2,824.80 | 0.0M |
| 2025-08-18 | 2,832.00 | 2,867.90 | 2,799.00 | 2,810.10 | 0.0M |
| 2025-08-14 | 2,837.00 | 2,849.60 | 2,801.90 | 2,807.50 | 0.0M |
| 2025-08-13 | 2,807.60 | 2,870.00 | 2,802.90 | 2,832.70 | 0.0M |
| 2025-08-12 | 2,805.50 | 2,829.90 | 2,785.10 | 2,792.50 | 0.0M |
| 2025-08-11 | 2,800.00 | 2,816.50 | 2,776.10 | 2,804.50 | 0.0M |
| 2025-08-08 | 2,838.00 | 2,863.00 | 2,766.50 | 2,798.60 | 0.0M |
| 2025-08-07 | 2,850.00 | 2,858.90 | 2,818.00 | 2,832.20 | 0.0M |
| 2025-08-06 | 2,879.40 | 2,898.00 | 2,840.00 | 2,859.70 | 0.0M |
| 2025-08-05 | 2,896.60 | 2,921.20 | 2,871.00 | 2,885.10 | 0.0M |
| 2025-08-04 | 2,899.00 | 2,955.00 | 2,864.90 | 2,896.40 | 0.0M |
| 2025-08-01 | 2,961.00 | 2,973.00 | 2,890.00 | 2,912.00 | 0.0M |
| 2025-07-31 | 2,912.00 | 3,015.00 | 2,905.00 | 2,979.60 | 0.1M |
| 2025-07-30 | 2,965.00 | 3,015.00 | 2,910.00 | 3,001.70 | 0.0M |
| 2025-07-29 | 2,887.80 | 2,974.00 | 2,830.00 | 2,948.80 | 0.0M |
| 2025-07-28 | 2,953.10 | 2,967.90 | 2,835.00 | 2,847.90 | 0.1M |
| 2025-07-25 | 3,082.00 | 3,082.70 | 2,936.90 | 2,953.20 | 0.0M |
| 2025-07-24 | 3,060.00 | 3,121.00 | 3,060.00 | 3,084.30 | 0.0M |
| 2025-07-23 | 3,273.40 | 3,280.80 | 3,005.00 | 3,040.90 | 0.2M |
| 2025-07-22 | 3,280.00 | 3,309.40 | 3,259.90 | 3,273.40 | 0.0M |
| 2025-07-21 | 3,365.00 | 3,368.50 | 3,235.80 | 3,265.00 | 0.0M |
| 2025-07-18 | 3,294.50 | 3,358.00 | 3,293.20 | 3,349.60 | 0.1M |
| 2025-07-17 | 3,366.00 | 3,370.10 | 3,283.60 | 3,294.50 | 0.0M |
| 2025-07-16 | 3,290.00 | 3,380.00 | 3,276.80 | 3,345.40 | 0.1M |
| 2025-07-15 | 3,234.20 | 3,330.00 | 3,222.40 | 3,267.00 | 0.1M |
| 2025-07-14 | 3,254.00 | 3,299.00 | 3,205.60 | 3,234.20 | 0.0M |
| 2025-07-11 | 3,205.00 | 3,360.90 | 3,189.50 | 3,253.80 | 0.2M |
| 2025-07-10 | 3,115.00 | 3,218.00 | 3,083.40 | 3,204.20 | 0.1M |
| 2025-07-09 | 3,004.00 | 3,115.90 | 2,999.20 | 3,103.90 | 0.1M |
| 2025-07-08 | 3,017.00 | 3,041.90 | 2,982.00 | 3,007.10 | 0.0M |
| 2025-07-07 | 3,025.00 | 3,039.50 | 2,994.00 | 3,009.60 | 0.0M |
| 2025-07-04 | 3,004.00 | 3,049.80 | 3,001.00 | 3,027.40 | 0.0M |
| 2025-07-03 | 3,053.90 | 3,064.80 | 2,996.10 | 3,002.80 | 0.0M |
| 2025-07-02 | 3,072.90 | 3,076.60 | 3,007.50 | 3,039.80 | 0.0M |
| 2025-07-01 | 3,105.00 | 3,143.00 | 3,039.20 | 3,059.40 | 0.1M |
| 2025-06-30 | 3,065.20 | 3,149.00 | 3,062.50 | 3,103.70 | 0.1M |
| 2025-06-27 | 3,118.00 | 3,150.00 | 3,053.60 | 3,065.20 | 0.0M |
| 2025-06-26 | 3,155.50 | 3,200.00 | 3,078.40 | 3,094.30 | 0.1M |
| 2025-06-25 | 2,808.00 | 3,188.50 | 2,806.00 | 3,153.10 | 0.4M |
| 2025-06-24 | 2,821.00 | 2,884.70 | 2,792.50 | 2,799.70 | 0.1M |
| 2025-06-23 | 2,815.00 | 2,828.40 | 2,780.60 | 2,788.30 | 0.0M |
| 2025-06-20 | 2,815.00 | 2,870.90 | 2,784.60 | 2,817.00 | 0.0M |
| 2025-06-19 | 2,894.80 | 2,925.00 | 2,791.50 | 2,819.70 | 0.1M |
| 2025-06-18 | 2,940.00 | 2,951.80 | 2,884.00 | 2,894.80 | 0.0M |
| 2025-06-17 | 2,930.00 | 2,980.50 | 2,914.90 | 2,944.30 | 0.1M |
| 2025-06-16 | 2,950.00 | 2,950.00 | 2,861.00 | 2,930.60 | 0.0M |
| 2025-06-13 | 2,930.00 | 2,940.00 | 2,892.90 | 2,926.40 | 0.1M |
| 2025-06-12 | 3,020.00 | 3,042.10 | 2,951.60 | 2,968.80 | 0.0M |
| 2025-06-11 | 3,055.00 | 3,083.00 | 3,001.00 | 3,021.40 | 0.0M |
| 2025-06-10 | 3,020.00 | 3,065.50 | 2,985.00 | 3,051.90 | 0.1M |
| 2025-06-09 | 3,028.00 | 3,059.00 | 2,995.00 | 3,015.10 | 0.0M |
| 2025-06-06 | 3,049.00 | 3,070.00 | 2,975.70 | 2,987.30 | 0.1M |
| 2025-06-05 | 2,935.00 | 3,052.10 | 2,915.10 | 3,027.60 | 0.1M |
| 2025-06-04 | 2,889.90 | 2,943.70 | 2,855.00 | 2,916.40 | 0.1M |
| 2025-06-03 | 2,924.90 | 2,943.90 | 2,881.00 | 2,892.30 | 0.1M |
| 2025-06-02 | 2,975.00 | 2,994.90 | 2,915.00 | 2,922.00 | 0.1M |
| 2025-05-30 | 2,982.00 | 3,007.00 | 2,966.90 | 2,978.20 | 0.1M |
| 2025-05-29 | 3,010.00 | 3,012.00 | 2,958.30 | 2,981.40 | 0.0M |
| 2025-05-28 | 3,012.00 | 3,042.90 | 2,962.10 | 2,979.40 | 0.0M |
| 2025-05-27 | 2,999.00 | 3,037.00 | 2,983.00 | 2,985.60 | 0.1M |
| 2025-05-26 | 3,009.00 | 3,035.40 | 2,990.00 | 2,993.00 | 0.0M |
| 2025-05-23 | 3,041.80 | 3,044.90 | 2,991.40 | 3,001.70 | 0.1M |
| 2025-05-22 | 3,014.80 | 3,084.40 | 3,000.00 | 3,042.00 | 0.1M |
| 2025-05-21 | 3,040.00 | 3,050.00 | 2,980.20 | 3,014.80 | 0.1M |
| 2025-05-20 | 3,113.50 | 3,154.10 | 3,025.00 | 3,035.30 | 0.1M |
| 2025-05-19 | 3,370.00 | 3,370.00 | 3,013.30 | 3,096.10 | 0.7M |
| 2025-05-16 | 3,368.00 | 3,475.00 | 3,358.00 | 3,457.00 | 0.1M |
| 2025-05-15 | 3,317.20 | 3,370.00 | 3,276.00 | 3,353.30 | 0.1M |
| 2025-05-14 | 3,260.50 | 3,368.10 | 3,240.00 | 3,283.70 | 0.1M |
| 2025-05-13 | 3,224.00 | 3,295.90 | 3,200.00 | 3,247.40 | 0.1M |
| 2025-05-12 | 3,119.00 | 3,273.40 | 3,088.90 | 3,247.50 | 0.1M |
| 2025-05-09 | 2,870.00 | 3,021.50 | 2,870.00 | 2,998.10 | 0.0M |
| 2025-05-08 | 2,970.00 | 3,097.40 | 2,934.90 | 2,970.40 | 0.1M |
| 2025-05-07 | 2,874.90 | 2,990.30 | 2,853.00 | 2,956.30 | 0.1M |
| 2025-05-06 | 3,050.50 | 3,069.00 | 2,873.30 | 2,897.80 | 0.1M |
| 2025-05-05 | 2,968.30 | 3,085.00 | 2,968.30 | 3,050.10 | 0.0M |
| 2025-05-02 | 2,902.50 | 2,980.00 | 2,882.90 | 2,968.30 | 0.0M |
| 2025-04-30 | 2,990.00 | 2,992.00 | 2,900.00 | 2,921.80 | 0.0M |
| 2025-04-29 | 2,992.20 | 3,050.00 | 2,985.30 | 2,995.60 | 0.0M |
| 2025-04-28 | 2,949.90 | 3,024.80 | 2,913.20 | 2,992.20 | 0.0M |
| 2025-04-25 | 3,080.00 | 3,086.50 | 2,902.00 | 2,953.40 | 0.1M |
| 2025-04-24 | 3,101.20 | 3,150.80 | 3,060.00 | 3,084.00 | 0.1M |
| 2025-04-23 | 3,104.80 | 3,133.80 | 3,031.50 | 3,091.00 | 0.1M |
| 2025-04-22 | 3,115.00 | 3,125.50 | 3,042.20 | 3,081.10 | 0.1M |
| 2025-04-21 | 2,930.00 | 3,148.90 | 2,922.60 | 3,078.90 | 0.1M |
| 2025-04-17 | 2,950.20 | 2,974.90 | 2,911.10 | 2,948.00 | 0.0M |
| 2025-04-16 | 2,998.00 | 3,018.00 | 2,941.40 | 2,965.20 | 0.0M |
| 2025-04-15 | 2,945.00 | 2,999.80 | 2,926.90 | 2,998.00 | 0.1M |
| 2025-04-11 | 2,795.00 | 2,894.85 | 2,775.00 | 2,881.20 | 0.0M |
| 2025-04-09 | 2,765.00 | 2,789.95 | 2,665.50 | 2,772.70 | 0.0M |
| 2025-04-08 | 2,790.00 | 2,814.60 | 2,634.50 | 2,734.35 | 0.1M |
| 2025-04-07 | 2,352.60 | 2,735.05 | 2,350.00 | 2,714.20 | 0.1M |
| 2025-04-04 | 2,950.00 | 2,950.00 | 2,780.00 | 2,846.35 | 0.1M |
| 2025-04-03 | 2,885.00 | 2,990.00 | 2,835.00 | 2,960.70 | 0.1M |
| 2025-04-02 | 2,820.60 | 2,915.50 | 2,770.00 | 2,903.85 | 0.0M |
| 2025-04-01 | 2,906.60 | 2,937.35 | 2,800.35 | 2,831.30 | 0.0M |
| 2025-03-28 | 2,986.00 | 3,038.30 | 2,867.00 | 2,882.85 | 0.1M |
| 2025-03-27 | 2,932.75 | 3,005.00 | 2,873.45 | 2,986.55 | 0.1M |
| 2025-03-26 | 2,917.95 | 3,007.75 | 2,899.35 | 2,932.75 | 0.1M |
| 2025-03-25 | 3,085.00 | 3,085.00 | 2,891.80 | 2,917.45 | 0.1M |
| 2025-03-24 | 2,826.00 | 3,057.75 | 2,820.05 | 3,015.30 | 0.2M |
| 2025-03-21 | 2,674.95 | 2,853.75 | 2,661.65 | 2,794.20 | 0.1M |
| 2025-03-20 | 2,670.00 | 2,724.05 | 2,650.05 | 2,669.75 | 0.1M |
| 2025-03-19 | 2,625.25 | 2,674.35 | 2,593.65 | 2,645.45 | 0.1M |
| 2025-03-18 | 2,548.00 | 2,615.00 | 2,525.90 | 2,606.65 | 0.1M |
| 2025-03-17 | 2,512.50 | 2,548.90 | 2,478.65 | 2,525.00 | 0.0M |
| 2025-03-13 | 2,570.00 | 2,582.00 | 2,475.10 | 2,483.15 | 0.1M |
| 2025-03-12 | 2,621.15 | 2,636.25 | 2,539.50 | 2,546.55 | 0.0M |
| 2025-03-11 | 2,604.80 | 2,608.95 | 2,500.20 | 2,593.60 | 0.1M |
| 2025-03-10 | 2,755.00 | 2,814.00 | 2,591.00 | 2,604.80 | 0.1M |
| 2025-03-07 | 2,695.00 | 2,775.00 | 2,662.05 | 2,752.95 | 0.1M |
| 2025-03-06 | 2,654.25 | 2,715.45 | 2,635.15 | 2,674.35 | 0.1M |
| 2025-03-05 | 2,535.00 | 2,639.00 | 2,525.00 | 2,625.65 | 0.1M |
| 2025-03-04 | 2,551.10 | 2,634.95 | 2,505.00 | 2,532.65 | 0.1M |
| 2025-03-03 | 2,532.00 | 2,611.00 | 2,448.05 | 2,593.70 | 0.1M |
| 2025-02-28 | 2,600.00 | 2,614.85 | 2,430.00 | 2,494.80 | 0.2M |
| 2025-02-27 | 2,793.55 | 2,793.55 | 2,591.20 | 2,609.05 | 0.1M |
| 2025-02-25 | 2,850.00 | 2,875.00 | 2,755.00 | 2,763.55 | 0.0M |
| 2025-02-24 | 2,760.90 | 2,859.10 | 2,693.65 | 2,846.10 | 0.0M |
| 2025-02-21 | 2,859.65 | 2,891.00 | 2,710.00 | 2,773.65 | 0.1M |
| 2025-02-20 | 2,817.00 | 2,878.00 | 2,775.00 | 2,854.00 | 0.0M |
| 2025-02-19 | 2,690.00 | 2,901.00 | 2,612.70 | 2,847.65 | 0.1M |
| 2025-02-18 | 2,895.00 | 2,924.60 | 2,640.05 | 2,680.25 | 0.1M |
| 2025-02-17 | 2,925.05 | 2,980.00 | 2,861.40 | 2,894.00 | 0.0M |
| 2025-02-14 | 3,080.00 | 3,096.00 | 2,885.00 | 2,954.85 | 0.0M |
| 2025-02-13 | 3,074.90 | 3,130.00 | 3,003.45 | 3,053.85 | 0.0M |
| 2025-02-12 | 2,980.10 | 3,152.35 | 2,867.55 | 3,057.50 | 0.1M |
| 2025-02-11 | 3,074.95 | 3,092.95 | 2,949.95 | 3,001.70 | 0.1M |
| 2025-02-10 | 3,159.80 | 3,184.95 | 3,050.50 | 3,067.10 | 0.0M |
| 2025-02-07 | 3,249.80 | 3,275.40 | 3,142.00 | 3,170.20 | 0.1M |
| 2025-02-06 | 3,292.00 | 3,350.00 | 3,141.15 | 3,229.50 | 0.1M |
| 2025-02-05 | 3,563.95 | 3,700.00 | 3,250.00 | 3,278.75 | 0.3M |
| 2025-02-04 | 2,925.00 | 3,440.20 | 2,900.55 | 3,378.15 | 0.1M |
| 2025-02-03 | 3,054.00 | 3,096.90 | 2,851.00 | 2,866.85 | 0.0M |
| 2025-02-01 | 3,275.70 | 3,299.00 | 3,060.05 | 3,084.60 | 0.0M |
| 2025-01-31 | 3,095.95 | 3,260.00 | 3,069.05 | 3,243.30 | 0.0M |
| 2025-01-30 | 3,130.05 | 3,199.55 | 3,064.10 | 3,117.75 | 0.0M |
| 2025-01-29 | 2,914.00 | 3,184.70 | 2,896.65 | 3,130.65 | 0.0M |
| 2025-01-28 | 2,979.00 | 2,994.70 | 2,799.00 | 2,899.05 | 0.1M |
| 2025-01-27 | 3,069.95 | 3,193.35 | 2,950.00 | 2,979.25 | 0.0M |
| 2025-01-24 | 3,217.50 | 3,220.00 | 3,080.45 | 3,093.35 | 0.0M |
| 2025-01-23 | 3,180.00 | 3,250.00 | 3,135.00 | 3,198.30 | 0.0M |
| 2025-01-22 | 3,245.00 | 3,254.00 | 3,120.00 | 3,168.35 | 0.0M |
| 2025-01-21 | 3,325.05 | 3,337.10 | 3,201.00 | 3,213.25 | 0.0M |
| 2025-01-20 | 3,360.00 | 3,378.95 | 3,276.50 | 3,301.60 | 0.0M |
| 2025-01-17 | 3,312.00 | 3,338.55 | 3,274.05 | 3,309.90 | 0.0M |
| 2025-01-16 | 3,400.00 | 3,400.00 | 3,280.00 | 3,309.65 | 0.0M |
| 2025-01-15 | 3,409.15 | 3,444.00 | 3,276.00 | 3,315.95 | 0.0M |
| 2025-01-14 | 3,244.70 | 3,444.70 | 3,158.20 | 3,409.15 | 0.1M |
| 2025-01-13 | 3,278.00 | 3,279.95 | 3,101.55 | 3,210.50 | 0.0M |
| 2025-01-10 | 3,508.00 | 3,539.95 | 3,249.80 | 3,278.50 | 0.1M |
| 2025-01-09 | 3,629.95 | 3,629.95 | 3,441.50 | 3,471.00 | 0.0M |
| 2025-01-08 | 3,657.90 | 3,705.00 | 3,589.00 | 3,629.95 | 0.0M |
| 2025-01-07 | 3,619.00 | 3,675.00 | 3,564.05 | 3,658.20 | 0.0M |
| 2025-01-06 | 3,829.95 | 3,829.95 | 3,570.00 | 3,589.80 | 0.0M |
| 2025-01-03 | 3,787.85 | 3,913.85 | 3,787.85 | 3,815.20 | 0.0M |
| 2025-01-02 | 3,810.00 | 3,844.70 | 3,741.00 | 3,826.10 | 0.0M |
| 2025-01-01 | 3,715.00 | 3,810.00 | 3,713.35 | 3,798.65 | 0.0M |