3,944.23
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 | 3,938.88 | 3,948.30 | 3,926.23 | 3,944.23 | 0.0M |
| 2025-09-26 | 3,925.54 | 3,942.51 | 3,918.38 | 3,930.34 | 0.0M |
| 2025-09-25 | 3,902.93 | 3,919.28 | 3,892.52 | 3,905.72 | 0.0M |
| 2025-09-24 | 3,922.72 | 3,930.93 | 3,907.71 | 3,910.73 | 0.0M |
| 2025-09-22 | 3,915.74 | 3,935.52 | 3,915.37 | 3,934.19 | 0.0M |
| 2025-09-19 | 3,929.09 | 3,943.76 | 3,918.16 | 3,935.15 | 0.0M |
| 2025-09-18 | 3,906.33 | 3,932.23 | 3,904.93 | 3,924.59 | 0.0M |
| 2025-09-17 | 3,902.24 | 3,905.30 | 3,886.25 | 3,900.28 | 0.0M |
| 2025-09-16 | 3,916.74 | 3,923.72 | 3,901.81 | 3,904.62 | 0.0M |
| 2025-09-13 | 3,911.36 | 3,919.75 | 3,906.19 | 3,908.47 | 0.0M |
| 2025-09-12 | 3,878.77 | 3,919.25 | 3,878.77 | 3,919.25 | 0.0M |
| 2025-09-11 | 3,874.47 | 3,888.40 | 3,864.94 | 3,875.51 | 0.0M |
| 2025-09-10 | 3,866.59 | 3,896.09 | 3,865.98 | 3,884.28 | 0.0M |
| 2025-09-09 | 3,865.80 | 3,875.36 | 3,857.45 | 3,871.33 | 0.0M |
| 2025-09-07 | 3,916.36 | 3,865.76 | 3,865.76 | 3,865.76 | 0.0M |
| 2025-09-06 | 3,916.36 | 3,919.74 | 3,853.17 | 3,865.76 | 0.0M |
| 2025-09-05 | 3,893.88 | 3,913.43 | 3,890.52 | 3,912.32 | 0.0M |
| 2025-09-04 | 3,885.54 | 3,890.01 | 3,867.45 | 3,886.79 | 0.0M |
| 2025-09-03 | 3,880.19 | 3,888.80 | 3,861.38 | 3,888.80 | 0.0M |
| 2025-08-30 | 3,900.82 | 3,911.91 | 3,896.16 | 3,904.81 | 0.0M |
| 2025-08-29 | 3,896.23 | 3,902.07 | 3,892.35 | 3,900.03 | 0.0M |
| 2025-08-28 | 3,882.85 | 3,901.86 | 3,882.85 | 3,893.90 | 0.0M |
| 2025-08-27 | 3,863.03 | 3,889.37 | 3,861.58 | 3,888.83 | 0.0M |
| 2025-08-26 | 3,878.78 | 3,883.23 | 3,867.74 | 3,868.51 | 0.0M |
| 2025-08-23 | 3,853.93 | 3,888.36 | 3,853.93 | 3,882.80 | 0.0M |
| 2025-08-22 | 3,832.17 | 3,840.68 | 3,816.40 | 3,834.77 | 0.0M |
| 2025-08-21 | 3,832.51 | 3,851.78 | 3,822.67 | 3,844.46 | 0.0M |
| 2025-08-20 | 3,825.80 | 3,843.98 | 3,821.04 | 3,828.52 | 0.0M |
| 2025-08-19 | 3,813.85 | 3,827.77 | 3,812.84 | 3,824.89 | 0.0M |
| 2025-08-16 | 3,854.80 | 3,854.80 | 3,817.12 | 3,817.49 | 0.0M |
| 2025-08-15 | 3,832.03 | 3,850.43 | 3,824.07 | 3,849.96 | 0.0M |
| 2025-08-14 | 3,826.64 | 3,839.96 | 3,823.06 | 3,833.42 | 0.0M |
| 2025-08-13 | 3,798.66 | 3,822.97 | 3,798.55 | 3,820.18 | 0.0M |
| 2025-08-12 | 3,787.98 | 3,794.79 | 3,778.47 | 3,782.71 | 0.0M |
| 2025-08-09 | 3,768.50 | 3,789.14 | 3,761.45 | 3,781.66 | 0.0M |
| 2025-08-08 | 3,800.47 | 3,804.37 | 3,744.18 | 3,752.00 | 0.0M |
| 2025-08-07 | 3,776.80 | 3,790.80 | 3,769.70 | 3,786.57 | 0.0M |
| 2025-08-06 | 3,789.40 | 3,790.61 | 3,750.58 | 3,770.06 | 0.0M |
| 2025-08-05 | 3,764.19 | 3,780.61 | 3,755.65 | 3,780.47 | 0.0M |
| 2025-08-02 | 3,763.59 | 3,763.59 | 3,725.09 | 3,748.05 | 0.0M |
| 2025-08-01 | 3,811.84 | 3,829.96 | 3,794.39 | 3,798.70 | 0.0M |
| 2025-07-31 | 3,819.83 | 3,830.96 | 3,803.56 | 3,814.04 | 0.0M |
| 2025-07-30 | 3,844.20 | 3,844.20 | 3,815.14 | 3,818.37 | 0.0M |
| 2025-07-29 | 3,846.76 | 3,849.03 | 3,827.83 | 3,833.24 | 0.0M |
| 2025-07-26 | 3,835.74 | 3,848.44 | 3,827.44 | 3,845.76 | 0.0M |
| 2025-07-25 | 3,832.48 | 3,845.75 | 3,827.29 | 3,827.34 | 0.0M |
| 2025-07-24 | 3,812.17 | 3,829.77 | 3,804.81 | 3,827.91 | 0.0M |
| 2025-07-23 | 3,800.12 | 3,811.64 | 3,796.97 | 3,809.42 | 0.0M |
| 2025-07-22 | 3,803.36 | 3,820.00 | 3,793.36 | 3,793.45 | 0.0M |
| 2025-07-19 | 3,800.26 | 3,803.42 | 3,793.91 | 3,799.26 | 0.0M |
| 2025-07-18 | 3,771.42 | 3,799.95 | 3,771.42 | 3,795.15 | 0.0M |
| 2025-07-17 | 3,770.76 | 3,777.32 | 3,748.23 | 3,775.98 | 0.0M |
| 2025-07-16 | 3,785.36 | 3,790.57 | 3,761.39 | 3,762.35 | 0.0M |
| 2025-07-15 | 3,774.94 | 3,794.98 | 3,773.63 | 3,793.75 | 0.0M |
| 2025-07-12 | 3,786.10 | 3,786.10 | 3,774.91 | 3,780.10 | 0.0M |
| 2025-07-11 | 3,784.92 | 3,800.34 | 3,783.14 | 3,799.42 | 0.0M |
| 2025-07-10 | 3,786.52 | 3,789.44 | 3,776.01 | 3,785.87 | 0.0M |
| 2025-07-09 | 3,792.15 | 3,793.33 | 3,776.61 | 3,778.92 | 0.0M |
| 2025-07-08 | 3,811.81 | 3,815.84 | 3,783.80 | 3,795.17 | 0.0M |
| 2025-07-04 | 3,792.60 | 3,812.63 | 3,789.29 | 3,812.21 | 0.0M |
| 2025-07-03 | 3,794.63 | 3,794.63 | 3,777.72 | 3,789.55 | 0.0M |
| 2025-07-02 | 3,773.81 | 3,794.54 | 3,773.68 | 3,790.19 | 0.0M |
| 2025-07-01 | 3,768.33 | 3,780.07 | 3,768.14 | 3,779.60 | 0.0M |
| 2025-06-28 | 3,751.38 | 3,770.48 | 3,748.01 | 3,758.87 | 0.0M |
| 2025-06-27 | 3,736.33 | 3,753.37 | 3,734.37 | 3,749.76 | 0.0M |
| 2025-06-26 | 3,738.75 | 3,739.13 | 3,728.59 | 3,731.10 | 0.0M |
| 2025-06-25 | 3,730.67 | 3,747.97 | 3,727.13 | 3,739.35 | 0.0M |
| 2025-06-24 | 3,670.06 | 3,704.15 | 3,651.87 | 3,703.02 | 0.0M |
| 2025-06-21 | 3,672.24 | 3,680.64 | 3,661.60 | 3,669.59 | 0.0M |
| 2025-06-19 | 3,656.03 | 3,723.59 | 3,655.49 | 3,660.75 | 0.0M |
| 2025-06-18 | 3,657.87 | 3,673.31 | 3,646.80 | 3,655.52 | 0.0M |
| 2025-06-17 | 3,662.76 | 3,694.39 | 3,662.76 | 3,676.11 | 0.0M |
| 2025-06-14 | 3,662.98 | 3,664.47 | 3,624.85 | 3,634.63 | 0.0M |
| 2025-06-13 | 3,680.46 | 3,698.46 | 3,669.31 | 3,698.46 | 0.0M |
| 2025-06-12 | 3,698.35 | 3,714.24 | 3,687.83 | 3,695.16 | 0.0M |
| 2025-06-11 | 3,694.63 | 3,699.96 | 3,689.71 | 3,698.14 | 0.0M |
| 2025-06-10 | 3,707.14 | 3,707.14 | 3,677.45 | 3,695.28 | 0.0M |
| 2025-06-07 | 3,697.05 | 3,710.96 | 3,694.38 | 3,706.62 | 0.0M |
| 2025-06-06 | 3,683.56 | 3,683.56 | 3,659.17 | 3,670.55 | 0.0M |
| 2025-06-05 | 3,693.12 | 3,699.45 | 3,678.19 | 3,678.19 | 0.0M |
| 2025-06-04 | 3,680.19 | 3,694.13 | 3,655.69 | 3,691.73 | 0.0M |
| 2025-06-03 | 3,667.73 | 3,685.43 | 3,646.50 | 3,685.01 | 0.0M |
| 2025-06-01 | 3,664.57 | 3,681.34 | 3,681.34 | 3,681.34 | 0.0M |
| 2025-05-31 | 3,664.57 | 3,686.04 | 3,651.82 | 3,681.34 | 0.0M |
| 2025-05-30 | 3,668.57 | 3,675.71 | 3,647.84 | 3,674.72 | 0.0M |
| 2025-05-29 | 3,678.78 | 3,682.64 | 3,655.76 | 3,658.94 | 0.0M |
| 2025-05-28 | 3,648.76 | 3,677.95 | 3,638.42 | 3,677.14 | 0.0M |
| 2025-05-24 | 3,598.40 | 3,637.41 | 3,598.40 | 3,621.47 | 0.0M |
| 2025-05-23 | 3,629.42 | 3,650.61 | 3,619.18 | 3,633.92 | 0.0M |
| 2025-05-22 | 3,679.59 | 3,685.08 | 3,632.52 | 3,635.54 | 0.0M |
| 2025-05-21 | 3,696.61 | 3,701.10 | 3,680.25 | 3,692.85 | 0.0M |
| 2025-05-20 | 3,684.59 | 3,713.34 | 3,684.59 | 3,706.02 | 0.0M |
| 2025-05-17 | 3,687.16 | 3,706.98 | 3,682.26 | 3,704.70 | 0.0M |
| 2025-05-16 | 3,671.59 | 3,690.51 | 3,671.57 | 3,686.02 | 0.0M |
| 2025-05-15 | 3,680.26 | 3,680.26 | 3,666.06 | 3,671.89 | 0.0M |
| 2025-05-14 | 3,673.08 | 3,684.76 | 3,669.04 | 3,676.55 | 0.0M |
| 2025-05-13 | 3,677.18 | 3,677.18 | 3,656.05 | 3,668.02 | 0.0M |
| 2025-05-10 | 3,631.22 | 3,632.44 | 3,620.58 | 3,627.37 | 0.0M |
| 2025-05-09 | 3,626.79 | 3,646.94 | 3,622.09 | 3,624.56 | 0.0M |
| 2025-05-08 | 3,604.36 | 3,620.45 | 3,601.57 | 3,611.99 | 0.0M |
| 2025-05-07 | 3,590.09 | 3,612.11 | 3,590.04 | 3,597.53 | 0.0M |
| 2025-05-06 | 3,600.33 | 3,623.04 | 3,592.32 | 3,606.27 | 0.0M |
| 2025-05-03 | 3,605.98 | 3,626.50 | 3,599.99 | 3,620.97 | 0.0M |
| 2025-05-02 | 3,568.96 | 3,588.22 | 3,560.24 | 3,574.36 | 0.0M |
| 2025-05-01 | 3,539.02 | 3,578.34 | 3,508.25 | 3,573.98 | 0.0M |
| 2025-04-30 | 3,546.72 | 3,571.35 | 3,534.55 | 3,568.51 | 0.0M |
| 2025-04-29 | 3,546.35 | 3,561.74 | 3,525.15 | 3,546.11 | 0.0M |
| 2025-04-26 | 3,534.40 | 3,541.71 | 3,515.11 | 3,535.46 | 0.0M |
| 2025-04-25 | 3,499.15 | 3,545.30 | 3,495.01 | 3,541.05 | 0.0M |
| 2025-04-24 | 3,527.61 | 3,562.48 | 3,501.31 | 3,511.42 | 0.0M |
| 2025-04-23 | 3,426.84 | 3,485.65 | 3,426.37 | 3,480.16 | 0.0M |
| 2025-04-22 | 3,440.49 | 3,440.70 | 3,358.16 | 3,392.43 | 0.0M |
| 2025-04-18 | 3,450.66 | 3,480.96 | 3,433.87 | 3,450.26 | 0.0M |
| 2025-04-17 | 3,486.34 | 3,498.35 | 3,416.14 | 3,437.22 | 0.0M |
| 2025-04-16 | 3,507.75 | 3,539.45 | 3,492.00 | 3,494.14 | 0.0M |
| 2025-04-15 | 3,492.52 | 3,517.16 | 3,465.12 | 3,485.93 | 0.0M |
| 2025-04-12 | 3,384.09 | 3,468.54 | 3,354.28 | 3,446.98 | 0.0M |
| 2025-04-11 | 3,434.33 | 3,436.52 | 3,291.33 | 3,391.07 | 0.0M |
| 2025-04-10 | 3,203.24 | 3,510.41 | 3,183.45 | 3,489.47 | 0.0M |
| 2025-04-09 | 3,371.88 | 3,412.83 | 3,195.92 | 3,246.89 | 0.0M |
| 2025-04-08 | 3,160.98 | 3,363.73 | 3,121.26 | 3,259.71 | 0.0M |
| 2025-04-05 | 3,420.01 | 3,420.01 | 3,256.61 | 3,262.03 | 0.0M |
| 2025-04-04 | 3,559.31 | 3,579.52 | 3,510.79 | 3,513.74 | 0.0M |
| 2025-04-03 | 3,621.80 | 3,679.87 | 3,621.80 | 3,672.44 | 0.0M |
| 2025-04-02 | 3,640.52 | 3,658.64 | 3,613.88 | 3,645.65 | 0.0M |
| 2025-04-01 | 3,588.84 | 3,661.53 | 3,573.24 | 3,648.55 | 0.0M |
| 2025-03-29 | 3,665.91 | 3,675.26 | 3,601.95 | 3,612.51 | 0.0M |
| 2025-03-28 | 3,666.95 | 3,684.45 | 3,647.06 | 3,668.74 | 0.0M |
| 2025-03-27 | 3,692.48 | 3,706.03 | 3,664.17 | 3,674.94 | 0.0M |
| 2025-03-26 | 3,680.59 | 3,686.93 | 3,666.70 | 3,682.25 | 0.0M |
| 2025-03-25 | 3,645.82 | 3,673.27 | 3,641.50 | 3,668.86 | 0.0M |
| 2025-03-22 | 3,610.79 | 3,626.74 | 3,590.24 | 3,617.22 | 0.0M |
| 2025-03-21 | 3,596.39 | 3,648.00 | 3,596.21 | 3,625.93 | 0.0M |
| 2025-03-20 | 3,583.77 | 3,637.06 | 3,569.20 | 3,617.81 | 0.0M |
| 2025-03-19 | 3,587.93 | 3,597.18 | 3,566.70 | 3,580.15 | 0.0M |
| 2025-03-18 | 3,531.42 | 3,599.76 | 3,530.43 | 3,584.56 | 0.0M |
| 2025-03-15 | 3,492.41 | 3,547.23 | 3,479.75 | 3,542.71 | 0.0M |
| 2025-03-14 | 3,484.63 | 3,507.41 | 3,452.16 | 3,463.12 | 0.0M |
| 2025-03-13 | 3,511.10 | 3,515.44 | 3,448.56 | 3,482.13 | 0.0M |
| 2025-03-12 | 3,498.80 | 3,506.11 | 3,450.78 | 3,474.12 | 0.0M |
| 2025-03-11 | 3,523.56 | 3,541.07 | 3,462.80 | 3,501.85 | 0.0M |
| 2025-03-08 | 3,576.61 | 3,588.35 | 3,515.77 | 3,577.85 | 0.0M |
| 2025-03-07 | 3,609.62 | 3,626.72 | 3,572.59 | 3,591.73 | 0.0M |
| 2025-03-06 | 3,625.37 | 3,657.45 | 3,602.18 | 3,644.82 | 0.0M |
| 2025-03-05 | 3,689.80 | 3,690.15 | 3,606.75 | 3,623.19 | 0.0M |
| 2025-03-04 | 3,754.83 | 3,766.46 | 3,704.33 | 3,723.51 | 0.0M |
| 2025-03-01 | 3,715.35 | 3,754.35 | 3,692.47 | 3,745.73 | 0.0M |
| 2025-02-28 | 3,693.23 | 3,733.56 | 3,683.23 | 3,691.81 | 0.0M |
| 2025-02-27 | 3,683.28 | 3,705.98 | 3,673.43 | 3,678.39 | 0.0M |
| 2025-02-26 | 3,706.81 | 3,714.76 | 3,644.96 | 3,683.22 | 0.0M |
| 2025-02-25 | 3,690.58 | 3,718.75 | 3,664.74 | 3,686.47 | 0.0M |
| 2025-02-22 | 3,712.00 | 3,716.33 | 3,665.23 | 3,673.70 | 0.0M |
| 2025-02-21 | 3,725.53 | 3,729.45 | 3,689.35 | 3,707.45 | 0.0M |
| 2025-02-20 | 3,720.25 | 3,740.22 | 3,714.61 | 3,733.60 | 0.0M |
| 2025-02-19 | 3,719.80 | 3,737.68 | 3,714.76 | 3,733.77 | 0.0M |
| 2025-02-15 | 3,721.45 | 3,734.39 | 3,712.23 | 3,717.07 | 0.0M |
| 2025-02-14 | 3,709.82 | 3,717.54 | 3,694.45 | 3,713.50 | 0.0M |
| 2025-02-13 | 3,683.40 | 3,701.62 | 3,671.47 | 3,697.83 | 0.0M |
| 2025-02-12 | 3,687.57 | 3,712.17 | 3,673.22 | 3,704.50 | 0.0M |
| 2025-02-11 | 3,717.80 | 3,722.36 | 3,682.09 | 3,697.14 | 0.0M |
| 2025-02-08 | 3,729.71 | 3,736.07 | 3,705.13 | 3,712.70 | 0.0M |
| 2025-02-07 | 3,728.18 | 3,728.54 | 3,705.82 | 3,725.18 | 0.0M |
| 2025-02-06 | 3,698.84 | 3,711.10 | 3,676.18 | 3,707.02 | 0.0M |
| 2025-02-05 | 3,686.78 | 3,695.01 | 3,668.69 | 3,682.36 | 0.0M |
| 2025-02-04 | 3,647.32 | 3,693.83 | 3,622.47 | 3,684.54 | 0.0M |
| 2025-02-01 | 3,710.30 | 3,719.97 | 3,687.46 | 3,694.01 | 0.0M |
| 2025-01-31 | 3,719.10 | 3,723.42 | 3,678.74 | 3,707.10 | 0.0M |
| 2025-01-30 | 3,680.93 | 3,706.62 | 3,677.28 | 3,685.78 | 0.0M |
| 2025-01-29 | 3,678.73 | 3,699.76 | 3,666.99 | 3,685.14 | 0.0M |
| 2025-01-28 | 3,667.09 | 3,695.96 | 3,649.30 | 3,688.16 | 0.0M |
| 2025-01-25 | 3,652.26 | 3,668.64 | 3,650.42 | 3,664.54 | 0.0M |
| 2025-01-24 | 3,650.59 | 3,666.90 | 3,645.59 | 3,658.42 | 0.0M |
| 2025-01-23 | 3,649.47 | 3,651.83 | 3,630.65 | 3,642.77 | 0.0M |
| 2025-01-22 | 3,642.81 | 3,661.95 | 3,640.61 | 3,651.66 | 0.0M |
| 2025-01-18 | 3,604.62 | 3,633.47 | 3,603.67 | 3,626.56 | 0.0M |
| 2025-01-17 | 3,584.56 | 3,607.39 | 3,584.56 | 3,605.77 | 0.0M |
| 2025-01-16 | 3,601.74 | 3,612.19 | 3,570.63 | 3,588.75 | 0.0M |
| 2025-01-15 | 3,514.56 | 3,535.74 | 3,505.07 | 3,530.34 | 0.0M |
| 2025-01-14 | 3,459.78 | 3,497.75 | 3,458.82 | 3,496.66 | 0.0M |
| 2025-01-11 | 3,505.96 | 3,506.74 | 3,462.64 | 3,474.58 | 0.0M |
| 2025-01-09 | 3,528.98 | 3,544.31 | 3,514.38 | 3,539.21 | 0.0M |
| 2025-01-08 | 3,550.53 | 3,556.02 | 3,510.84 | 3,530.58 | 0.0M |
| 2025-01-07 | 3,556.55 | 3,563.78 | 3,527.46 | 3,531.65 | 0.0M |
| 2025-01-04 | 3,539.05 | 3,542.81 | 3,508.20 | 3,541.29 | 0.0M |
| 2025-01-03 | 3,543.45 | 3,555.14 | 3,501.74 | 3,516.68 | 0.0M |
| 2025-01-01 | 3,531.68 | 3,538.63 | 3,515.35 | 3,522.40 | 0.0M |