4,670.47
Last Update: 2025-09-28
| 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 | 4,642.42 | 4,694.27 | 4,631.38 | 4,670.47 | 4.6M |
| 2025-09-25 | 4,684.75 | 4,686.65 | 4,642.33 | 4,642.33 | 4.5M |
| 2025-09-24 | 4,697.00 | 4,698.65 | 4,669.13 | 4,681.60 | 4.1M |
| 2025-09-23 | 4,712.20 | 4,719.29 | 4,698.59 | 4,699.64 | 3.9M |
| 2025-09-22 | 4,711.85 | 4,717.11 | 4,686.18 | 4,707.56 | 4.1M |
| 2025-09-19 | 4,701.58 | 4,722.11 | 4,700.20 | 4,709.11 | 15.5M |
| 2025-09-18 | 4,718.07 | 4,723.61 | 4,691.75 | 4,698.39 | 4.0M |
| 2025-09-17 | 4,717.13 | 4,728.28 | 4,703.46 | 4,710.60 | 5.3M |
| 2025-09-16 | 4,763.06 | 4,763.21 | 4,704.48 | 4,707.31 | 5.3M |
| 2025-09-15 | 4,790.10 | 4,806.06 | 4,760.30 | 4,764.50 | 4.5M |
| 2025-09-12 | 4,788.33 | 4,800.74 | 4,770.30 | 4,775.68 | 4.8M |
| 2025-09-11 | 4,797.03 | 4,801.23 | 4,778.15 | 4,798.09 | 4.1M |
| 2025-09-10 | 4,814.55 | 4,826.87 | 4,785.75 | 4,785.75 | 4.2M |
| 2025-09-09 | 4,795.40 | 4,807.76 | 4,785.75 | 4,806.36 | 3.4M |
| 2025-09-08 | 4,786.91 | 4,804.09 | 4,776.82 | 4,793.69 | 3.1M |
| 2025-09-05 | 4,760.34 | 4,779.92 | 4,743.27 | 4,768.82 | 3.5M |
| 2025-09-04 | 4,745.44 | 4,765.83 | 4,743.07 | 4,745.32 | 3.9M |
| 2025-09-03 | 4,738.64 | 4,755.72 | 4,719.93 | 4,738.00 | 3.7M |
| 2025-09-02 | 4,796.46 | 4,798.11 | 4,722.01 | 4,725.24 | 4.3M |
| 2025-09-01 | 4,812.06 | 4,816.39 | 4,784.41 | 4,799.80 | 2.1M |
| 2025-08-29 | 4,827.54 | 4,845.08 | 4,788.84 | 4,798.55 | 3.7M |
| 2025-08-28 | 4,849.61 | 4,851.71 | 4,803.63 | 4,823.97 | 3.0M |
| 2025-08-27 | 4,845.48 | 4,861.70 | 4,832.10 | 4,836.82 | 2.8M |
| 2025-08-26 | 4,823.63 | 4,857.97 | 4,812.10 | 4,836.18 | 7.9M |
| 2025-08-25 | 4,848.33 | 4,886.54 | 4,845.53 | 4,861.20 | 2.3M |
| 2025-08-22 | 4,829.67 | 4,861.50 | 4,827.89 | 4,848.12 | 3.1M |
| 2025-08-21 | 4,815.77 | 4,835.48 | 4,793.63 | 4,835.48 | 3.1M |
| 2025-08-20 | 4,791.86 | 4,824.76 | 4,791.21 | 4,818.89 | 3.0M |
| 2025-08-19 | 4,800.73 | 4,815.05 | 4,795.51 | 4,795.71 | 3.9M |
| 2025-08-18 | 4,788.72 | 4,808.37 | 4,771.30 | 4,808.37 | 3.5M |
| 2025-08-15 | 4,796.38 | 4,805.78 | 4,772.70 | 4,774.31 | 2.9M |
| 2025-08-14 | 4,748.41 | 4,786.29 | 4,748.05 | 4,779.13 | 3.5M |
| 2025-08-13 | 4,731.32 | 4,746.84 | 4,730.47 | 4,746.15 | 3.1M |
| 2025-08-12 | 4,738.51 | 4,745.50 | 4,724.63 | 4,724.63 | 4.2M |
| 2025-08-11 | 4,748.11 | 4,753.35 | 4,726.75 | 4,726.75 | 3.4M |
| 2025-08-08 | 4,727.47 | 4,746.52 | 4,725.69 | 4,733.91 | 3.8M |
| 2025-08-07 | 4,687.36 | 4,723.53 | 4,682.28 | 4,711.34 | 4.4M |
| 2025-08-06 | 4,666.37 | 4,673.73 | 4,651.60 | 4,657.23 | 4.7M |
| 2025-08-05 | 4,632.38 | 4,688.43 | 4,632.38 | 4,665.35 | 6.5M |
| 2025-08-04 | 4,579.92 | 4,615.77 | 4,561.18 | 4,608.87 | 5.2M |
| 2025-08-01 | 4,573.68 | 4,591.76 | 4,532.44 | 4,565.37 | 8.2M |
| 2025-07-31 | 4,693.11 | 4,700.91 | 4,632.68 | 4,636.12 | 9.2M |
| 2025-07-30 | 4,621.74 | 4,638.21 | 4,613.34 | 4,615.16 | 4.4M |
| 2025-07-29 | 4,597.77 | 4,629.78 | 4,597.31 | 4,620.96 | 3.5M |
| 2025-07-28 | 4,659.22 | 4,665.61 | 4,586.00 | 4,594.12 | 3.8M |
| 2025-07-25 | 4,614.49 | 4,617.89 | 4,589.45 | 4,609.47 | 3.7M |
| 2025-07-24 | 4,617.56 | 4,635.07 | 4,603.69 | 4,617.32 | 4.1M |
| 2025-07-23 | 4,588.56 | 4,599.54 | 4,575.00 | 4,596.22 | 4.5M |
| 2025-07-22 | 4,552.38 | 4,556.31 | 4,515.22 | 4,547.41 | 3.7M |
| 2025-07-21 | 4,546.10 | 4,562.88 | 4,542.30 | 4,554.08 | 3.4M |
| 2025-07-18 | 4,555.19 | 4,555.19 | 4,527.80 | 4,544.39 | 4.8M |
| 2025-07-17 | 4,517.27 | 4,536.58 | 4,506.94 | 4,530.00 | 3.9M |
| 2025-07-16 | 4,508.57 | 4,517.62 | 4,479.55 | 4,479.55 | 5.2M |
| 2025-07-15 | 4,528.67 | 4,544.45 | 4,494.23 | 4,498.03 | 4.2M |
| 2025-07-14 | 4,488.20 | 4,529.75 | 4,484.78 | 4,527.71 | 3.1M |
| 2025-07-11 | 4,531.95 | 4,534.53 | 4,504.63 | 4,518.99 | 3.3M |
| 2025-07-10 | 4,522.04 | 4,547.00 | 4,516.18 | 4,547.00 | 4.0M |
| 2025-07-09 | 4,475.64 | 4,511.71 | 4,463.94 | 4,505.80 | 4.4M |
| 2025-07-08 | 4,506.51 | 4,507.26 | 4,467.68 | 4,475.18 | 4.8M |
| 2025-07-07 | 4,487.50 | 4,501.13 | 4,474.50 | 4,487.49 | 3.3M |
| 2025-07-04 | 4,466.02 | 4,495.15 | 4,453.16 | 4,485.04 | 2.8M |
| 2025-07-03 | 4,498.15 | 4,505.54 | 4,470.08 | 4,486.13 | 3.7M |
| 2025-07-02 | 4,517.56 | 4,517.98 | 4,465.98 | 4,492.80 | 4.2M |
| 2025-07-01 | 4,497.24 | 4,504.45 | 4,465.42 | 4,496.78 | 5.8M |
| 2025-06-30 | 4,521.44 | 4,521.44 | 4,476.02 | 4,476.02 | 5.9M |
| 2025-06-27 | 4,488.13 | 4,517.03 | 4,483.78 | 4,509.03 | 4.5M |
| 2025-06-26 | 4,469.63 | 4,481.05 | 4,465.07 | 4,470.90 | 4.1M |
| 2025-06-25 | 4,493.53 | 4,508.29 | 4,455.51 | 4,457.12 | 5.2M |
| 2025-06-24 | 4,508.40 | 4,520.75 | 4,472.44 | 4,491.42 | 6.0M |
| 2025-06-23 | 4,438.44 | 4,476.37 | 4,436.64 | 4,441.98 | 4.9M |
| 2025-06-20 | 4,430.13 | 4,464.69 | 4,430.13 | 4,439.53 | 12.6M |
| 2025-06-19 | 4,399.77 | 4,426.65 | 4,383.99 | 4,411.71 | 3.9M |
| 2025-06-18 | 4,434.75 | 4,442.59 | 4,406.64 | 4,425.99 | 4.5M |
| 2025-06-17 | 4,444.24 | 4,456.87 | 4,426.70 | 4,438.57 | 5.5M |
| 2025-06-16 | 4,485.92 | 4,500.56 | 4,477.15 | 4,481.61 | 5.2M |
| 2025-06-13 | 4,471.01 | 4,505.08 | 4,467.26 | 4,476.21 | 4.5M |
| 2025-06-12 | 4,517.86 | 4,528.12 | 4,494.52 | 4,518.74 | 4.3M |
| 2025-06-11 | 4,548.81 | 4,551.32 | 4,526.70 | 4,538.65 | 4.6M |
| 2025-06-10 | 4,557.68 | 4,567.29 | 4,545.35 | 4,555.90 | 5.6M |
| 2025-06-09 | 4,538.55 | 4,552.17 | 4,535.47 | 4,540.61 | 3.8M |
| 2025-06-06 | 4,517.66 | 4,544.66 | 4,510.12 | 4,531.08 | 4.0M |
| 2025-06-05 | 4,505.57 | 4,523.36 | 4,480.89 | 4,518.35 | 4.1M |
| 2025-06-04 | 4,505.28 | 4,517.81 | 4,493.30 | 4,507.49 | 4.3M |
| 2025-06-03 | 4,521.96 | 4,525.63 | 4,481.71 | 4,502.66 | 5.4M |
| 2025-06-02 | 4,484.15 | 4,506.83 | 4,472.34 | 4,506.83 | 4.2M |
| 2025-05-30 | 4,500.74 | 4,520.67 | 4,490.28 | 4,502.08 | 21.3M |
| 2025-05-29 | 4,504.58 | 4,512.35 | 4,489.96 | 4,497.47 | 3.4M |
| 2025-05-28 | 4,506.29 | 4,510.65 | 4,487.72 | 4,487.72 | 4.8M |
| 2025-05-27 | 4,503.65 | 4,519.29 | 4,491.07 | 4,510.49 | 4.4M |
| 2025-05-26 | 4,480.83 | 4,502.89 | 4,480.83 | 4,492.45 | 3.4M |
| 2025-05-23 | 4,482.27 | 4,502.41 | 4,380.38 | 4,439.13 | 5.8M |
| 2025-05-22 | 4,503.08 | 4,508.57 | 4,465.68 | 4,487.25 | 4.7M |
| 2025-05-21 | 4,498.60 | 4,523.38 | 4,496.34 | 4,523.38 | 4.7M |
| 2025-05-20 | 4,481.03 | 4,513.04 | 4,464.14 | 4,504.79 | 5.2M |
| 2025-05-19 | 4,435.86 | 4,462.46 | 4,421.87 | 4,462.46 | 4.8M |
| 2025-05-16 | 4,425.39 | 4,447.35 | 4,406.68 | 4,447.35 | 5.7M |
| 2025-05-15 | 4,374.05 | 4,415.07 | 4,374.05 | 4,402.28 | 5.9M |
| 2025-05-14 | 4,405.86 | 4,411.63 | 4,373.37 | 4,387.62 | 5.3M |
| 2025-05-13 | 4,416.79 | 4,428.96 | 4,391.58 | 4,398.49 | 5.2M |
| 2025-05-12 | 4,374.93 | 4,410.22 | 4,334.10 | 4,410.05 | 6.0M |
| 2025-05-09 | 4,373.45 | 4,391.84 | 4,357.87 | 4,374.22 | 6.2M |
| 2025-05-08 | 4,409.08 | 4,409.08 | 4,340.09 | 4,359.02 | 8.2M |
| 2025-05-07 | 4,432.06 | 4,442.61 | 4,406.86 | 4,414.40 | 6.2M |
| 2025-05-06 | 4,493.89 | 4,505.94 | 4,456.99 | 4,465.65 | 5.2M |
| 2025-05-05 | 4,497.32 | 4,519.08 | 4,496.48 | 4,517.20 | 3.8M |
| 2025-05-02 | 4,469.05 | 4,503.36 | 4,445.97 | 4,493.31 | 7.3M |
| 2025-04-30 | 4,411.51 | 4,429.51 | 4,373.94 | 4,429.51 | 7.4M |
| 2025-04-29 | 4,340.67 | 4,382.11 | 4,339.87 | 4,376.51 | 5.1M |
| 2025-04-28 | 4,322.90 | 4,343.05 | 4,314.30 | 4,332.93 | 4.5M |
| 2025-04-25 | 4,305.48 | 4,313.16 | 4,281.36 | 4,306.05 | 5.2M |
| 2025-04-24 | 4,272.10 | 4,290.14 | 4,248.40 | 4,290.14 | 5.3M |
| 2025-04-23 | 4,262.31 | 4,300.11 | 4,253.82 | 4,286.28 | 5.9M |
| 2025-04-22 | 4,206.72 | 4,238.33 | 4,191.47 | 4,238.33 | 5.0M |
| 2025-04-17 | 4,192.19 | 4,199.92 | 4,159.53 | 4,197.65 | 4.5M |
| 2025-04-16 | 4,178.19 | 4,200.98 | 4,164.27 | 4,200.98 | 5.6M |
| 2025-04-15 | 4,144.84 | 4,195.30 | 4,141.17 | 4,195.30 | 5.6M |
| 2025-04-14 | 4,111.11 | 4,139.78 | 4,088.42 | 4,134.52 | 4.8M |
| 2025-04-11 | 4,034.16 | 4,047.44 | 3,961.24 | 4,028.97 | 6.8M |
| 2025-04-10 | 4,106.67 | 4,176.39 | 3,985.61 | 3,985.61 | 7.8M |
| 2025-04-09 | 3,931.59 | 3,959.05 | 3,858.67 | 3,862.22 | 9.3M |
| 2025-04-08 | 4,015.24 | 4,096.01 | 3,985.99 | 4,052.27 | 9.1M |
| 2025-04-07 | 3,881.18 | 4,072.70 | 3,827.28 | 3,930.25 | 14.1M |
| 2025-04-04 | 4,246.95 | 4,255.79 | 4,063.20 | 4,093.59 | 11.7M |
| 2025-04-03 | 4,278.07 | 4,346.31 | 4,276.01 | 4,294.73 | 8.2M |
| 2025-04-02 | 4,326.75 | 4,344.17 | 4,302.16 | 4,344.17 | 5.7M |
| 2025-04-01 | 4,365.79 | 4,373.79 | 4,345.49 | 4,365.93 | 5.7M |
| 2025-03-31 | 4,367.34 | 4,367.34 | 4,314.64 | 4,335.42 | 6.8M |
| 2025-03-28 | 4,424.78 | 4,452.56 | 4,396.64 | 4,406.62 | 5.7M |
| 2025-03-27 | 4,416.20 | 4,446.28 | 4,412.55 | 4,434.62 | 6.1M |
| 2025-03-26 | 4,483.18 | 4,483.18 | 4,420.06 | 4,434.15 | 5.2M |
| 2025-03-25 | 4,475.79 | 4,513.80 | 4,475.79 | 4,482.20 | 4.6M |
| 2025-03-24 | 4,499.62 | 4,500.27 | 4,452.70 | 4,474.37 | 4.7M |
| 2025-03-21 | 4,464.67 | 4,487.15 | 4,456.31 | 4,479.88 | 18.0M |
| 2025-03-20 | 4,503.19 | 4,508.15 | 4,461.16 | 4,487.84 | 5.4M |
| 2025-03-19 | 4,487.47 | 4,504.32 | 4,480.90 | 4,499.43 | 5.4M |
| 2025-03-18 | 4,495.97 | 4,511.46 | 4,480.43 | 4,500.10 | 5.4M |
| 2025-03-17 | 4,430.94 | 4,480.42 | 4,429.91 | 4,477.95 | 4.7M |
| 2025-03-14 | 4,372.63 | 4,415.48 | 4,362.81 | 4,410.12 | 5.9M |
| 2025-03-13 | 4,377.59 | 4,399.70 | 4,351.70 | 4,364.41 | 5.6M |
| 2025-03-12 | 4,334.68 | 4,408.67 | 4,334.68 | 4,386.42 | 7.0M |
| 2025-03-11 | 4,351.26 | 4,370.62 | 4,288.35 | 4,296.63 | 7.8M |
| 2025-03-10 | 4,461.59 | 4,469.09 | 4,357.11 | 4,360.96 | 7.4M |
| 2025-03-07 | 4,440.73 | 4,483.25 | 4,439.49 | 4,469.34 | 7.8M |
| 2025-03-06 | 4,466.92 | 4,470.50 | 4,405.07 | 4,463.37 | 8.1M |
| 2025-03-05 | 4,442.70 | 4,484.14 | 4,437.15 | 4,460.44 | 7.0M |
| 2025-03-04 | 4,440.30 | 4,464.34 | 4,415.04 | 4,424.01 | 6.9M |
| 2025-03-03 | 4,429.56 | 4,478.40 | 4,424.13 | 4,469.65 | 6.9M |
| 2025-02-28 | 4,414.37 | 4,428.23 | 4,392.25 | 4,420.51 | 27.4M |
| 2025-02-27 | 4,447.63 | 4,455.66 | 4,416.06 | 4,447.31 | 7.7M |
| 2025-02-26 | 4,459.98 | 4,484.42 | 4,446.11 | 4,476.06 | 8.6M |
| 2025-02-25 | 4,399.50 | 4,434.21 | 4,398.80 | 4,398.80 | 5.3M |
| 2025-02-24 | 4,405.81 | 4,429.14 | 4,399.85 | 4,406.96 | 5.0M |
| 2025-02-21 | 4,373.68 | 4,405.39 | 4,369.98 | 4,405.39 | 5.5M |
| 2025-02-20 | 4,372.72 | 4,388.52 | 4,360.89 | 4,369.35 | 4.9M |
| 2025-02-19 | 4,417.66 | 4,423.68 | 4,370.16 | 4,370.16 | 5.0M |
| 2025-02-18 | 4,410.78 | 4,414.80 | 4,384.06 | 4,414.04 | 4.6M |
| 2025-02-17 | 4,392.50 | 4,407.76 | 4,392.20 | 4,402.31 | 3.9M |
| 2025-02-14 | 4,431.29 | 4,433.68 | 4,392.70 | 4,396.58 | 6.7M |
| 2025-02-13 | 4,423.47 | 4,438.27 | 4,401.41 | 4,432.88 | 7.5M |
| 2025-02-12 | 4,365.86 | 4,388.60 | 4,360.61 | 4,380.63 | 7.6M |
| 2025-02-11 | 4,342.50 | 4,350.46 | 4,327.91 | 4,338.21 | 4.6M |
| 2025-02-10 | 4,345.23 | 4,357.75 | 4,334.99 | 4,348.97 | 4.3M |
| 2025-02-07 | 4,334.47 | 4,365.31 | 4,331.02 | 4,337.66 | 5.6M |
| 2025-02-06 | 4,309.54 | 4,339.47 | 4,299.06 | 4,337.47 | 5.2M |
| 2025-02-05 | 4,273.38 | 4,286.86 | 4,257.81 | 4,286.86 | 4.7M |
| 2025-02-04 | 4,286.80 | 4,291.55 | 4,260.72 | 4,277.18 | 5.9M |
| 2025-02-03 | 4,254.97 | 4,274.89 | 4,246.72 | 4,273.75 | 5.5M |
| 2025-01-31 | 4,329.09 | 4,342.81 | 4,318.62 | 4,326.05 | 6.8M |
| 2025-01-30 | 4,318.23 | 4,336.99 | 4,304.39 | 4,328.81 | 4.8M |
| 2025-01-29 | 4,302.95 | 4,323.04 | 4,297.95 | 4,299.86 | 5.5M |
| 2025-01-28 | 4,279.96 | 4,322.95 | 4,275.06 | 4,300.96 | 5.8M |
| 2025-01-27 | 4,228.32 | 4,285.29 | 4,226.19 | 4,278.67 | 5.7M |
| 2025-01-24 | 4,259.19 | 4,276.17 | 4,242.92 | 4,258.02 | 5.7M |
| 2025-01-23 | 4,233.78 | 4,245.66 | 4,228.77 | 4,242.74 | 5.5M |
| 2025-01-22 | 4,272.63 | 4,277.48 | 4,240.64 | 4,242.34 | 5.8M |
| 2025-01-21 | 4,264.76 | 4,273.80 | 4,259.76 | 4,268.10 | 5.1M |
| 2025-01-20 | 4,249.95 | 4,282.70 | 4,248.97 | 4,271.75 | 4.3M |
| 2025-01-17 | 4,268.92 | 4,281.92 | 4,252.53 | 4,260.19 | 6.5M |
| 2025-01-16 | 4,260.68 | 4,260.76 | 4,228.30 | 4,244.48 | 6.7M |
| 2025-01-15 | 4,217.51 | 4,235.46 | 4,198.60 | 4,234.75 | 6.4M |
| 2025-01-14 | 4,218.23 | 4,238.67 | 4,200.65 | 4,200.65 | 6.0M |
| 2025-01-13 | 4,217.78 | 4,220.48 | 4,186.16 | 4,199.03 | 7.0M |
| 2025-01-10 | 4,300.21 | 4,305.77 | 4,233.93 | 4,233.93 | 5.7M |
| 2025-01-09 | 4,287.66 | 4,313.06 | 4,281.43 | 4,301.84 | 3.9M |
| 2025-01-08 | 4,309.65 | 4,314.39 | 4,275.99 | 4,299.28 | 6.1M |
| 2025-01-07 | 4,307.05 | 4,319.96 | 4,286.75 | 4,300.56 | 6.0M |
| 2025-01-06 | 4,270.09 | 4,287.83 | 4,251.58 | 4,284.41 | 6.6M |
| 2025-01-03 | 4,285.25 | 4,288.77 | 4,256.67 | 4,259.13 | 5.1M |
| 2025-01-02 | 4,275.01 | 4,296.63 | 4,246.65 | 4,289.52 | 3.7M |