4,182.59
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 | 4,171.28 | 4,182.86 | 4,167.18 | 4,182.59 | 0.0M |
| 2025-09-25 | 4,162.68 | 4,171.03 | 4,154.93 | 4,167.40 | 0.0M |
| 2025-09-24 | 4,181.74 | 4,181.85 | 4,168.55 | 4,173.92 | 0.0M |
| 2025-09-22 | 4,179.19 | 4,188.56 | 4,178.05 | 4,187.94 | 0.0M |
| 2025-09-19 | 4,177.23 | 4,181.76 | 4,171.37 | 4,180.46 | 0.0M |
| 2025-09-18 | 4,165.10 | 4,169.84 | 4,147.74 | 4,163.75 | 0.0M |
| 2025-09-17 | 4,168.84 | 4,168.89 | 4,161.50 | 4,162.80 | 0.0M |
| 2025-09-16 | 4,166.15 | 4,168.23 | 4,162.58 | 4,166.54 | 0.0M |
| 2025-09-13 | 4,157.16 | 4,162.08 | 4,155.49 | 4,157.25 | 0.0M |
| 2025-09-12 | 4,147.94 | 4,158.67 | 4,145.79 | 4,157.49 | 0.0M |
| 2025-09-11 | 4,142.16 | 4,147.83 | 4,134.61 | 4,140.28 | 0.0M |
| 2025-09-10 | 4,128.25 | 4,135.37 | 4,122.09 | 4,133.45 | 0.0M |
| 2025-09-09 | 4,125.43 | 4,131.31 | 4,121.98 | 4,126.85 | 0.0M |
| 2025-09-07 | 4,135.19 | 4,120.12 | 4,120.12 | 4,120.12 | 0.0M |
| 2025-09-06 | 4,135.19 | 4,137.20 | 4,104.15 | 4,120.12 | 0.0M |
| 2025-09-05 | 4,108.96 | 4,126.17 | 4,105.57 | 4,125.92 | 0.0M |
| 2025-09-04 | 4,101.26 | 4,106.95 | 4,092.56 | 4,105.86 | 0.0M |
| 2025-09-03 | 4,072.11 | 4,091.65 | 4,067.41 | 4,091.48 | 0.0M |
| 2025-08-30 | 4,115.89 | 4,116.62 | 4,099.62 | 4,107.14 | 0.0M |
| 2025-08-29 | 4,117.67 | 4,122.93 | 4,107.83 | 4,120.80 | 0.0M |
| 2025-08-28 | 4,103.88 | 4,114.66 | 4,103.88 | 4,112.26 | 0.0M |
| 2025-08-27 | 4,094.03 | 4,108.25 | 4,092.71 | 4,107.60 | 0.0M |
| 2025-08-26 | 4,102.66 | 4,106.98 | 4,095.85 | 4,096.00 | 0.0M |
| 2025-08-23 | 4,073.68 | 4,110.76 | 4,073.68 | 4,106.87 | 0.0M |
| 2025-08-22 | 4,065.87 | 4,076.59 | 4,059.27 | 4,067.23 | 0.0M |
| 2025-08-21 | 4,079.92 | 4,080.97 | 4,055.46 | 4,077.04 | 0.0M |
| 2025-08-20 | 4,095.55 | 4,099.32 | 4,078.11 | 4,083.36 | 0.0M |
| 2025-08-19 | 4,093.90 | 4,097.77 | 4,091.33 | 4,096.01 | 0.0M |
| 2025-08-16 | 4,102.46 | 4,103.07 | 4,090.95 | 4,093.77 | 0.0M |
| 2025-08-15 | 4,091.38 | 4,101.70 | 4,089.81 | 4,099.82 | 0.0M |
| 2025-08-14 | 4,098.53 | 4,103.05 | 4,091.02 | 4,099.05 | 0.0M |
| 2025-08-13 | 4,074.78 | 4,091.33 | 4,068.32 | 4,091.33 | 0.0M |
| 2025-08-12 | 4,069.00 | 4,076.01 | 4,058.61 | 4,063.02 | 0.0M |
| 2025-08-09 | 4,057.22 | 4,069.99 | 4,054.72 | 4,068.00 | 0.0M |
| 2025-08-08 | 4,062.03 | 4,066.35 | 4,034.02 | 4,047.41 | 0.0M |
| 2025-08-07 | 4,031.32 | 4,051.90 | 4,030.12 | 4,048.57 | 0.0M |
| 2025-08-06 | 4,042.94 | 4,048.10 | 4,024.34 | 4,028.88 | 0.0M |
| 2025-08-05 | 4,020.37 | 4,041.90 | 4,020.37 | 4,041.70 | 0.0M |
| 2025-08-02 | 4,015.04 | 4,016.46 | 3,990.27 | 4,000.35 | 0.0M |
| 2025-08-01 | 4,069.36 | 4,074.24 | 4,039.08 | 4,044.46 | 0.0M |
| 2025-07-31 | 4,055.98 | 4,065.19 | 4,041.02 | 4,054.01 | 0.0M |
| 2025-07-30 | 4,068.76 | 4,068.76 | 4,052.08 | 4,055.16 | 0.0M |
| 2025-07-29 | 4,063.17 | 4,063.79 | 4,055.14 | 4,061.35 | 0.0M |
| 2025-07-26 | 4,051.01 | 4,060.79 | 4,049.92 | 4,058.43 | 0.0M |
| 2025-07-25 | 4,050.57 | 4,054.17 | 4,046.44 | 4,047.62 | 0.0M |
| 2025-07-24 | 4,032.89 | 4,045.44 | 4,028.81 | 4,045.34 | 0.0M |
| 2025-07-23 | 4,021.92 | 4,028.02 | 4,012.73 | 4,025.15 | 0.0M |
| 2025-07-22 | 4,024.91 | 4,034.48 | 4,021.59 | 4,022.79 | 0.0M |
| 2025-07-19 | 4,022.95 | 4,024.55 | 4,013.45 | 4,018.28 | 0.0M |
| 2025-07-18 | 4,003.75 | 4,020.14 | 4,003.34 | 4,017.67 | 0.0M |
| 2025-07-17 | 4,001.04 | 4,004.83 | 3,975.68 | 4,002.79 | 0.0M |
| 2025-07-16 | 4,016.61 | 4,016.81 | 3,993.75 | 3,993.98 | 0.0M |
| 2025-07-15 | 3,996.86 | 4,005.95 | 3,991.72 | 4,003.76 | 0.0M |
| 2025-07-12 | 3,996.58 | 4,004.09 | 3,990.01 | 3,999.43 | 0.0M |
| 2025-07-11 | 4,000.96 | 4,011.34 | 3,995.89 | 4,007.66 | 0.0M |
| 2025-07-10 | 3,995.90 | 4,002.83 | 3,987.51 | 3,999.78 | 0.0M |
| 2025-07-09 | 3,986.61 | 3,991.52 | 3,981.36 | 3,984.77 | 0.0M |
| 2025-07-08 | 3,996.06 | 3,996.34 | 3,972.31 | 3,984.73 | 0.0M |
| 2025-07-04 | 3,993.76 | 4,004.78 | 3,992.85 | 4,002.55 | 0.0M |
| 2025-07-03 | 3,970.69 | 3,982.98 | 3,967.63 | 3,982.83 | 0.0M |
| 2025-07-02 | 3,966.59 | 3,976.77 | 3,962.90 | 3,971.70 | 0.0M |
| 2025-07-01 | 3,969.36 | 3,977.61 | 3,961.94 | 3,972.46 | 0.0M |
| 2025-06-28 | 3,954.58 | 3,966.12 | 3,943.94 | 3,961.04 | 0.0M |
| 2025-06-27 | 3,937.66 | 3,951.24 | 3,934.35 | 3,948.49 | 0.0M |
| 2025-06-26 | 3,932.67 | 3,933.83 | 3,922.23 | 3,927.85 | 0.0M |
| 2025-06-25 | 3,914.91 | 3,930.86 | 3,912.53 | 3,926.17 | 0.0M |
| 2025-06-24 | 3,869.50 | 3,898.47 | 3,859.54 | 3,896.46 | 0.0M |
| 2025-06-21 | 3,888.60 | 3,893.28 | 3,863.89 | 3,870.10 | 0.0M |
| 2025-06-19 | 3,877.36 | 3,891.92 | 3,872.85 | 3,875.70 | 0.0M |
| 2025-06-18 | 3,888.71 | 3,892.73 | 3,872.03 | 3,875.02 | 0.0M |
| 2025-06-17 | 3,889.50 | 3,904.90 | 3,889.50 | 3,897.00 | 0.0M |
| 2025-06-14 | 3,881.60 | 3,893.45 | 3,864.49 | 3,871.18 | 0.0M |
| 2025-06-13 | 3,886.41 | 3,901.31 | 3,883.68 | 3,901.12 | 0.0M |
| 2025-06-12 | 3,902.31 | 3,906.84 | 3,882.35 | 3,891.50 | 0.0M |
| 2025-06-11 | 3,888.62 | 3,899.71 | 3,882.77 | 3,898.09 | 0.0M |
| 2025-06-10 | 3,885.16 | 3,891.33 | 3,879.64 | 3,883.33 | 0.0M |
| 2025-06-07 | 3,880.14 | 3,888.99 | 3,872.73 | 3,881.31 | 0.0M |
| 2025-06-06 | 3,876.09 | 3,881.52 | 3,847.77 | 3,855.09 | 0.0M |
| 2025-06-05 | 3,872.87 | 3,876.89 | 3,866.57 | 3,868.43 | 0.0M |
| 2025-06-04 | 3,855.31 | 3,872.43 | 3,850.72 | 3,868.30 | 0.0M |
| 2025-06-03 | 3,835.24 | 3,853.81 | 3,820.39 | 3,853.33 | 0.0M |
| 2025-05-31 | 3,832.82 | 3,845.70 | 3,811.65 | 3,840.71 | 0.0M |
| 2025-05-30 | 3,850.75 | 3,851.03 | 3,823.77 | 3,840.63 | 0.0M |
| 2025-05-29 | 3,847.42 | 3,851.11 | 3,827.42 | 3,830.34 | 0.0M |
| 2025-05-28 | 3,822.27 | 3,844.57 | 3,814.90 | 3,843.39 | 0.0M |
| 2025-05-24 | 3,776.27 | 3,801.75 | 3,776.27 | 3,789.92 | 0.0M |
| 2025-05-23 | 3,805.31 | 3,822.90 | 3,800.19 | 3,806.38 | 0.0M |
| 2025-05-22 | 3,834.41 | 3,849.90 | 3,802.49 | 3,807.98 | 0.0M |
| 2025-05-21 | 3,852.95 | 3,854.79 | 3,836.85 | 3,850.07 | 0.0M |
| 2025-05-20 | 3,831.88 | 3,861.16 | 3,830.77 | 3,859.47 | 0.0M |
| 2025-05-17 | 3,842.18 | 3,856.49 | 3,835.76 | 3,856.38 | 0.0M |
| 2025-05-16 | 3,816.97 | 3,841.58 | 3,816.01 | 3,838.30 | 0.0M |
| 2025-05-15 | 3,831.36 | 3,833.69 | 3,819.07 | 3,826.48 | 0.0M |
| 2025-05-14 | 3,809.02 | 3,834.22 | 3,808.55 | 3,825.05 | 0.0M |
| 2025-05-13 | 3,794.56 | 3,807.41 | 3,779.94 | 3,807.26 | 0.0M |
| 2025-05-10 | 3,735.51 | 3,737.41 | 3,717.23 | 3,723.51 | 0.0M |
| 2025-05-09 | 3,727.77 | 3,748.89 | 3,711.60 | 3,724.86 | 0.0M |
| 2025-05-08 | 3,701.24 | 3,718.51 | 3,685.52 | 3,708.91 | 0.0M |
| 2025-05-07 | 3,692.95 | 3,716.20 | 3,688.63 | 3,696.39 | 0.0M |
| 2025-05-06 | 3,714.86 | 3,731.47 | 3,710.17 | 3,716.93 | 0.0M |
| 2025-05-03 | 3,721.08 | 3,738.15 | 3,712.76 | 3,731.92 | 0.0M |
| 2025-05-02 | 3,705.22 | 3,719.83 | 3,692.85 | 3,694.10 | 0.0M |
| 2025-05-01 | 3,641.00 | 3,686.48 | 3,621.09 | 3,680.59 | 0.0M |
| 2025-04-30 | 3,656.09 | 3,683.26 | 3,656.07 | 3,677.14 | 0.0M |
| 2025-04-29 | 3,669.34 | 3,675.94 | 3,638.21 | 3,664.31 | 0.0M |
| 2025-04-26 | 3,645.87 | 3,664.25 | 3,632.35 | 3,662.98 | 0.0M |
| 2025-04-25 | 3,597.81 | 3,646.49 | 3,596.07 | 3,644.86 | 0.0M |
| 2025-04-24 | 3,616.63 | 3,636.96 | 3,587.70 | 3,594.91 | 0.0M |
| 2025-04-23 | 3,523.48 | 3,567.36 | 3,523.48 | 3,557.92 | 0.0M |
| 2025-04-22 | 3,530.81 | 3,530.81 | 3,473.51 | 3,498.69 | 0.0M |
| 2025-04-18 | 3,556.83 | 3,572.51 | 3,539.73 | 3,553.22 | 0.0M |
| 2025-04-17 | 3,575.25 | 3,588.46 | 3,521.95 | 3,547.19 | 0.0M |
| 2025-04-16 | 3,607.99 | 3,624.74 | 3,596.91 | 3,600.85 | 0.0M |
| 2025-04-15 | 3,623.74 | 3,625.90 | 3,579.51 | 3,603.93 | 0.0M |
| 2025-04-12 | 3,530.87 | 3,586.99 | 3,512.65 | 3,578.47 | 0.0M |
| 2025-04-11 | 3,569.95 | 3,575.71 | 3,462.19 | 3,536.82 | 0.0M |
| 2025-04-10 | 3,398.10 | 3,635.72 | 3,389.11 | 3,624.95 | 0.0M |
| 2025-04-09 | 3,529.77 | 3,543.27 | 3,372.29 | 3,411.20 | 0.0M |
| 2025-04-08 | 3,369.29 | 3,531.47 | 3,337.80 | 3,447.17 | 0.0M |
| 2025-04-05 | 3,538.11 | 3,540.72 | 3,450.44 | 3,451.19 | 0.0M |
| 2025-04-04 | 3,639.15 | 3,644.96 | 3,598.69 | 3,600.46 | 0.0M |
| 2025-04-03 | 3,679.95 | 3,734.56 | 3,679.59 | 3,721.79 | 0.0M |
| 2025-04-02 | 3,688.04 | 3,714.71 | 3,673.11 | 3,706.58 | 0.0M |
| 2025-04-01 | 3,656.19 | 3,703.70 | 3,642.17 | 3,695.82 | 0.0M |
| 2025-03-29 | 3,725.25 | 3,729.46 | 3,679.41 | 3,682.58 | 0.0M |
| 2025-03-28 | 3,733.43 | 3,749.18 | 3,722.45 | 3,732.27 | 0.0M |
| 2025-03-27 | 3,767.64 | 3,771.34 | 3,732.23 | 3,740.13 | 0.0M |
| 2025-03-26 | 3,769.82 | 3,772.63 | 3,761.81 | 3,768.49 | 0.0M |
| 2025-03-25 | 3,747.73 | 3,767.54 | 3,747.27 | 3,763.88 | 0.0M |
| 2025-03-22 | 3,700.22 | 3,722.20 | 3,692.91 | 3,721.21 | 0.0M |
| 2025-03-21 | 3,704.85 | 3,739.24 | 3,704.80 | 3,717.81 | 0.0M |
| 2025-03-20 | 3,706.09 | 3,740.90 | 3,700.28 | 3,722.96 | 0.0M |
| 2025-03-19 | 3,711.37 | 3,713.03 | 3,688.84 | 3,697.08 | 0.0M |
| 2025-03-18 | 3,704.19 | 3,734.97 | 3,704.19 | 3,722.90 | 0.0M |
| 2025-03-15 | 3,677.22 | 3,708.41 | 3,674.54 | 3,705.75 | 0.0M |
| 2025-03-14 | 3,680.28 | 3,686.69 | 3,645.23 | 3,654.11 | 0.0M |
| 2025-03-13 | 3,698.45 | 3,703.94 | 3,661.41 | 3,686.07 | 0.0M |
| 2025-03-12 | 3,686.15 | 3,700.12 | 3,652.70 | 3,672.51 | 0.0M |
| 2025-03-11 | 3,722.07 | 3,728.58 | 3,667.88 | 3,690.70 | 0.0M |
| 2025-03-08 | 3,738.40 | 3,762.50 | 3,711.98 | 3,757.42 | 0.0M |
| 2025-03-07 | 3,753.62 | 3,773.44 | 3,730.32 | 3,743.24 | 0.0M |
| 2025-03-06 | 3,762.34 | 3,794.64 | 3,744.46 | 3,787.01 | 0.0M |
| 2025-03-05 | 3,766.86 | 3,797.17 | 3,737.48 | 3,760.14 | 0.0M |
| 2025-03-04 | 3,837.44 | 3,843.32 | 3,771.17 | 3,788.65 | 0.0M |
| 2025-03-01 | 3,791.23 | 3,832.57 | 3,782.12 | 3,830.16 | 0.0M |
| 2025-02-28 | 3,843.70 | 3,846.31 | 3,791.38 | 3,791.69 | 0.0M |
| 2025-02-27 | 3,834.82 | 3,851.20 | 3,820.41 | 3,831.01 | 0.0M |
| 2025-02-26 | 3,839.97 | 3,843.15 | 3,810.37 | 3,830.41 | 0.0M |
| 2025-02-25 | 3,858.42 | 3,861.47 | 3,835.07 | 3,839.65 | 0.0M |
| 2025-02-22 | 3,884.96 | 3,887.00 | 3,847.21 | 3,849.12 | 0.0M |
| 2025-02-21 | 3,890.11 | 3,890.49 | 3,873.70 | 3,887.31 | 0.0M |
| 2025-02-20 | 3,883.75 | 3,896.44 | 3,882.53 | 3,894.75 | 0.0M |
| 2025-02-19 | 3,887.86 | 3,888.91 | 3,878.14 | 3,888.80 | 0.0M |
| 2025-02-15 | 3,884.58 | 3,887.66 | 3,881.37 | 3,883.57 | 0.0M |
| 2025-02-14 | 3,864.59 | 3,882.19 | 3,861.19 | 3,881.80 | 0.0M |
| 2025-02-13 | 3,843.00 | 3,864.25 | 3,841.79 | 3,860.01 | 0.0M |
| 2025-02-12 | 3,858.64 | 3,868.67 | 3,857.83 | 3,865.54 | 0.0M |
| 2025-02-11 | 3,861.39 | 3,868.01 | 3,858.15 | 3,864.69 | 0.0M |
| 2025-02-08 | 3,873.83 | 3,877.03 | 3,846.98 | 3,849.56 | 0.0M |
| 2025-02-07 | 3,867.89 | 3,871.18 | 3,857.60 | 3,870.65 | 0.0M |
| 2025-02-06 | 3,849.64 | 3,862.99 | 3,842.07 | 3,862.73 | 0.0M |
| 2025-02-05 | 3,836.50 | 3,855.34 | 3,835.62 | 3,853.98 | 0.0M |
| 2025-02-04 | 3,815.26 | 3,846.14 | 3,806.42 | 3,835.65 | 0.0M |
| 2025-02-01 | 3,873.22 | 3,880.66 | 3,848.15 | 3,852.90 | 0.0M |
| 2025-01-31 | 3,859.34 | 3,869.35 | 3,847.41 | 3,862.55 | 0.0M |
| 2025-01-30 | 3,857.52 | 3,859.61 | 3,841.73 | 3,851.80 | 0.0M |
| 2025-01-29 | 3,846.14 | 3,863.72 | 3,833.80 | 3,861.33 | 0.0M |
| 2025-01-28 | 3,823.05 | 3,841.77 | 3,823.05 | 3,841.17 | 0.0M |
| 2025-01-25 | 3,877.05 | 3,879.81 | 3,867.41 | 3,871.16 | 0.0M |
| 2025-01-24 | 3,860.68 | 3,876.14 | 3,860.68 | 3,875.99 | 0.0M |
| 2025-01-23 | 3,862.02 | 3,869.21 | 3,862.02 | 3,863.67 | 0.0M |
| 2025-01-22 | 3,842.62 | 3,852.38 | 3,836.66 | 3,851.97 | 0.0M |
| 2025-01-18 | 3,829.65 | 3,836.98 | 3,824.35 | 3,830.78 | 0.0M |
| 2025-01-17 | 3,816.07 | 3,818.98 | 3,805.72 | 3,807.65 | 0.0M |
| 2025-01-16 | 3,800.80 | 3,816.12 | 3,798.54 | 3,812.53 | 0.0M |
| 2025-01-15 | 3,773.56 | 3,778.67 | 3,751.54 | 3,768.76 | 0.0M |
| 2025-01-14 | 3,738.71 | 3,765.35 | 3,737.07 | 3,764.56 | 0.0M |
| 2025-01-11 | 3,779.04 | 3,779.04 | 3,750.76 | 3,759.21 | 0.0M |
| 2025-01-09 | 3,789.54 | 3,800.04 | 3,777.80 | 3,795.63 | 0.0M |
| 2025-01-08 | 3,828.95 | 3,829.65 | 3,784.62 | 3,792.49 | 0.0M |
| 2025-01-07 | 3,825.43 | 3,836.49 | 3,808.84 | 3,819.91 | 0.0M |
| 2025-01-04 | 3,789.44 | 3,808.89 | 3,785.50 | 3,806.65 | 0.0M |
| 2025-01-03 | 3,794.40 | 3,802.33 | 3,759.27 | 3,776.11 | 0.0M |
| 2025-01-01 | 3,795.44 | 3,798.58 | 3,775.56 | 3,781.93 | 0.0M |