4,027.30
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 | 3,988.70 | 4,028.20 | 3,988.70 | 4,027.30 | 0.0M |
| 2025-09-25 | 4,028.50 | 4,028.50 | 3,969.30 | 3,988.60 | 0.0M |
| 2025-09-24 | 4,063.30 | 4,069.20 | 4,030.70 | 4,030.70 | 0.0M |
| 2025-09-23 | 4,072.60 | 4,103.50 | 4,060.00 | 4,063.90 | 0.0M |
| 2025-09-22 | 4,070.60 | 4,078.00 | 4,045.70 | 4,072.50 | 0.0M |
| 2025-09-19 | 4,094.40 | 4,101.10 | 4,060.90 | 4,070.60 | 0.0M |
| 2025-09-18 | 4,033.51 | 4,100.42 | 4,033.51 | 4,094.24 | 0.0M |
| 2025-09-17 | 4,035.63 | 4,099.55 | 4,010.22 | 4,033.46 | 0.0M |
| 2025-09-16 | 4,040.79 | 4,045.41 | 4,012.98 | 4,035.59 | 0.0M |
| 2025-09-15 | 4,037.12 | 4,061.62 | 4,037.12 | 4,040.54 | 0.0M |
| 2025-09-12 | 4,078.60 | 4,078.60 | 4,035.48 | 4,036.18 | 0.0M |
| 2025-09-11 | 4,008.24 | 4,080.11 | 4,008.24 | 4,078.13 | 0.0M |
| 2025-09-10 | 4,012.69 | 4,033.40 | 3,993.07 | 4,007.98 | 0.0M |
| 2025-09-09 | 4,043.09 | 4,043.09 | 3,999.48 | 4,012.60 | 0.0M |
| 2025-09-08 | 4,038.29 | 4,043.86 | 4,014.17 | 4,043.05 | 0.0M |
| 2025-09-05 | 4,010.54 | 4,064.61 | 4,001.69 | 4,038.24 | 0.0M |
| 2025-09-04 | 3,961.73 | 4,010.60 | 3,961.13 | 4,009.95 | 0.0M |
| 2025-09-03 | 3,967.84 | 3,985.48 | 3,944.41 | 3,961.64 | 0.0M |
| 2025-09-02 | 3,991.31 | 3,991.31 | 3,934.50 | 3,967.70 | 0.0M |
| 2025-08-29 | 4,006.35 | 4,015.11 | 3,978.89 | 3,990.74 | 0.0M |
| 2025-08-28 | 3,996.02 | 4,009.69 | 3,984.80 | 4,005.72 | 0.0M |
| 2025-08-27 | 3,972.37 | 4,002.44 | 3,966.44 | 3,995.95 | 0.0M |
| 2025-08-26 | 3,958.17 | 3,980.70 | 3,958.17 | 3,972.34 | 0.0M |
| 2025-08-25 | 3,989.13 | 3,989.13 | 3,957.68 | 3,958.07 | 0.0M |
| 2025-08-22 | 3,872.00 | 3,999.80 | 3,872.00 | 3,988.96 | 0.0M |
| 2025-08-21 | 3,872.07 | 3,877.97 | 3,847.17 | 3,871.74 | 0.0M |
| 2025-08-20 | 3,889.02 | 3,889.02 | 3,847.73 | 3,871.86 | 0.0M |
| 2025-08-19 | 3,896.73 | 3,919.56 | 3,879.89 | 3,888.87 | 0.0M |
| 2025-08-18 | 3,886.91 | 3,901.62 | 3,885.84 | 3,896.55 | 0.0M |
| 2025-08-15 | 3,901.52 | 3,909.60 | 3,881.01 | 3,886.34 | 0.0M |
| 2025-08-14 | 3,949.74 | 3,949.74 | 3,877.59 | 3,900.73 | 0.0M |
| 2025-08-13 | 3,874.23 | 3,949.99 | 3,874.23 | 3,949.28 | 0.0M |
| 2025-08-12 | 3,782.69 | 3,874.90 | 3,782.69 | 3,874.17 | 0.0M |
| 2025-08-11 | 3,794.67 | 3,813.15 | 3,777.77 | 3,782.48 | 0.0M |
| 2025-08-08 | 3,798.87 | 3,816.74 | 3,789.59 | 3,794.49 | 0.0M |
| 2025-08-07 | 3,804.90 | 3,843.17 | 3,779.39 | 3,797.86 | 0.0M |
| 2025-08-06 | 3,816.07 | 3,822.09 | 3,793.77 | 3,804.80 | 0.0M |
| 2025-08-05 | 3,813.44 | 3,826.94 | 3,784.07 | 3,816.02 | 0.0M |
| 2025-08-04 | 3,755.62 | 3,814.33 | 3,755.62 | 3,813.31 | 0.0M |
| 2025-08-01 | 3,815.98 | 3,815.98 | 3,709.45 | 3,755.21 | 0.0M |
| 2025-07-31 | 3,854.77 | 3,862.78 | 3,809.10 | 3,815.66 | 0.0M |
| 2025-07-30 | 3,869.46 | 3,897.30 | 3,834.87 | 3,854.46 | 0.0M |
| 2025-07-29 | 3,882.11 | 3,900.67 | 3,857.72 | 3,869.35 | 0.0M |
| 2025-07-28 | 3,897.29 | 3,907.05 | 3,877.20 | 3,882.10 | 0.0M |
| 2025-07-25 | 3,873.68 | 3,899.62 | 3,864.51 | 3,897.28 | 0.0M |
| 2025-07-24 | 3,908.12 | 3,908.12 | 3,872.92 | 3,873.55 | 0.0M |
| 2025-07-23 | 3,866.99 | 3,909.91 | 3,866.99 | 3,908.09 | 0.0M |
| 2025-07-22 | 3,820.03 | 3,873.80 | 3,820.03 | 3,866.85 | 0.0M |
| 2025-07-21 | 3,842.94 | 3,860.68 | 3,819.73 | 3,819.98 | 0.0M |
| 2025-07-18 | 3,848.50 | 3,869.85 | 3,833.11 | 3,842.87 | 0.0M |
| 2025-07-17 | 3,803.02 | 3,856.47 | 3,803.02 | 3,848.33 | 0.0M |
| 2025-07-16 | 3,778.32 | 3,807.95 | 3,746.80 | 3,803.05 | 0.0M |
| 2025-07-15 | 3,843.61 | 3,858.37 | 3,777.98 | 3,778.24 | 0.0M |
| 2025-07-14 | 3,829.83 | 3,844.74 | 3,818.80 | 3,843.49 | 0.0M |
| 2025-07-11 | 3,869.02 | 3,869.02 | 3,827.39 | 3,829.82 | 0.0M |
| 2025-07-10 | 3,847.88 | 3,888.35 | 3,842.25 | 3,868.82 | 0.0M |
| 2025-07-09 | 3,820.39 | 3,848.76 | 3,814.09 | 3,847.72 | 0.0M |
| 2025-07-08 | 3,802.90 | 3,838.31 | 3,802.90 | 3,820.26 | 0.0M |
| 2025-07-07 | 3,846.16 | 3,846.16 | 3,784.45 | 3,802.84 | 0.0M |
| 2025-07-03 | 3,818.99 | 3,849.18 | 3,818.99 | 3,846.06 | 0.0M |
| 2025-07-02 | 3,782.85 | 3,819.37 | 3,776.20 | 3,818.76 | 0.0M |
| 2025-07-01 | 3,746.50 | 3,813.09 | 3,731.46 | 3,782.73 | 0.0M |
| 2025-06-30 | 3,741.63 | 3,753.54 | 3,736.28 | 3,746.26 | 0.0M |
| 2025-06-27 | 3,733.36 | 3,764.14 | 3,717.58 | 3,739.60 | 0.0M |
| 2025-06-26 | 3,681.88 | 3,734.83 | 3,681.88 | 3,733.08 | 0.0M |
| 2025-06-25 | 3,719.90 | 3,723.67 | 3,680.46 | 3,681.87 | 0.0M |
| 2025-06-24 | 3,678.93 | 3,726.19 | 3,678.93 | 3,719.90 | 0.0M |
| 2025-06-23 | 3,646.17 | 3,680.29 | 3,611.84 | 3,678.84 | 0.0M |
| 2025-06-20 | 3,643.63 | 3,668.28 | 3,633.98 | 3,646.16 | 0.0M |
| 2025-06-18 | 3,625.48 | 3,669.30 | 3,625.48 | 3,643.57 | 0.0M |
| 2025-06-17 | 3,659.26 | 3,659.26 | 3,623.92 | 3,625.34 | 0.0M |
| 2025-06-16 | 3,617.13 | 3,676.32 | 3,617.13 | 3,659.19 | 0.0M |
| 2025-06-13 | 3,676.72 | 3,676.72 | 3,606.01 | 3,616.58 | 0.0M |
| 2025-06-12 | 3,680.45 | 3,680.45 | 3,651.16 | 3,675.63 | 0.0M |
| 2025-06-11 | 3,694.97 | 3,712.24 | 3,673.74 | 3,680.35 | 0.0M |
| 2025-06-10 | 3,681.69 | 3,706.62 | 3,681.69 | 3,694.81 | 0.0M |
| 2025-06-09 | 3,669.47 | 3,700.86 | 3,669.47 | 3,681.57 | 0.0M |
| 2025-06-06 | 3,628.62 | 3,672.24 | 3,628.62 | 3,669.35 | 0.0M |
| 2025-06-05 | 3,633.97 | 3,653.66 | 3,613.75 | 3,628.04 | 0.0M |
| 2025-06-04 | 3,637.23 | 3,649.92 | 3,632.83 | 3,633.77 | 0.0M |
| 2025-06-03 | 3,589.78 | 3,642.65 | 3,584.58 | 3,637.15 | 0.0M |
| 2025-06-02 | 3,594.62 | 3,594.62 | 3,543.19 | 3,589.62 | 0.0M |
| 2025-05-30 | 3,606.84 | 3,606.84 | 3,563.57 | 3,594.06 | 0.0M |
| 2025-05-29 | 3,597.57 | 3,622.12 | 3,580.61 | 3,606.23 | 0.0M |
| 2025-05-28 | 3,636.26 | 3,639.92 | 3,594.46 | 3,597.46 | 0.0M |
| 2025-05-27 | 3,557.00 | 3,636.83 | 3,557.00 | 3,636.25 | 0.0M |
| 2025-05-23 | 3,570.34 | 3,570.34 | 3,515.98 | 3,556.75 | 0.0M |
| 2025-05-22 | 3,572.39 | 3,588.86 | 3,548.18 | 3,570.06 | 0.0M |
| 2025-05-21 | 3,673.48 | 3,673.48 | 3,568.32 | 3,572.29 | 0.0M |
| 2025-05-20 | 3,681.37 | 3,685.97 | 3,662.65 | 3,673.27 | 0.0M |
| 2025-05-19 | 3,695.78 | 3,695.78 | 3,643.74 | 3,681.26 | 0.0M |
| 2025-05-17 | 3,657.93 | 3,695.13 | 3,695.13 | 3,695.13 | 0.0M |
| 2025-05-16 | 3,657.93 | 3,695.55 | 3,655.10 | 3,695.13 | 0.0M |
| 2025-05-15 | 3,649.08 | 3,658.21 | 3,620.27 | 3,657.47 | 0.0M |
| 2025-05-14 | 3,667.88 | 3,667.88 | 3,643.92 | 3,648.51 | 0.0M |
| 2025-05-13 | 3,649.21 | 3,682.30 | 3,649.21 | 3,667.68 | 0.0M |
| 2025-05-12 | 3,517.85 | 3,658.70 | 3,517.85 | 3,649.05 | 0.0M |
| 2025-05-09 | 3,518.96 | 3,537.20 | 3,508.01 | 3,517.58 | 0.0M |
| 2025-05-08 | 3,464.17 | 3,548.28 | 3,464.17 | 3,518.71 | 0.0M |
| 2025-05-07 | 3,451.55 | 3,478.19 | 3,441.93 | 3,464.05 | 0.0M |
| 2025-05-06 | 3,479.07 | 3,479.07 | 3,437.71 | 3,451.49 | 0.0M |
| 2025-05-05 | 3,494.00 | 3,503.20 | 3,464.77 | 3,479.04 | 0.0M |
| 2025-05-02 | 3,417.51 | 3,503.22 | 3,417.51 | 3,493.70 | 0.0M |
| 2025-05-01 | 3,405.27 | 3,453.06 | 3,404.31 | 3,417.39 | 0.0M |
| 2025-04-30 | 3,417.12 | 3,417.12 | 3,330.28 | 3,405.06 | 0.0M |
| 2025-04-29 | 3,400.04 | 3,428.08 | 3,376.22 | 3,416.69 | 0.0M |
| 2025-04-28 | 3,386.16 | 3,416.72 | 3,364.28 | 3,400.03 | 0.0M |
| 2025-04-25 | 3,390.33 | 3,390.33 | 3,356.21 | 3,386.06 | 0.0M |
| 2025-04-24 | 3,318.54 | 3,393.19 | 3,318.54 | 3,390.15 | 0.0M |
| 2025-04-23 | 3,269.85 | 3,411.60 | 3,269.85 | 3,318.52 | 0.0M |
| 2025-04-22 | 3,186.89 | 3,278.34 | 3,186.89 | 3,269.80 | 0.0M |
| 2025-04-21 | 3,262.57 | 3,262.57 | 3,156.38 | 3,186.82 | 0.0M |
| 2025-04-17 | 3,234.98 | 3,278.72 | 3,234.98 | 3,262.57 | 0.0M |
| 2025-04-16 | 3,272.96 | 3,274.10 | 3,200.37 | 3,234.79 | 0.0M |
| 2025-04-15 | 3,277.34 | 3,308.82 | 3,262.73 | 3,272.94 | 0.0M |
| 2025-04-14 | 3,240.91 | 3,298.50 | 3,231.24 | 3,277.20 | 0.0M |
| 2025-04-11 | 3,195.48 | 3,243.56 | 3,141.27 | 3,240.83 | 0.0M |
| 2025-04-10 | 3,338.04 | 3,338.04 | 3,117.56 | 3,195.35 | 0.0M |
| 2025-04-09 | 3,052.18 | 3,354.80 | 3,010.14 | 3,337.95 | 0.0M |
| 2025-04-08 | 3,132.66 | 3,234.37 | 3,012.95 | 3,052.07 | 0.0M |
| 2025-04-07 | 3,162.13 | 3,263.19 | 3,002.27 | 3,132.61 | 0.0M |
| 2025-04-04 | 3,323.12 | 3,323.12 | 3,095.96 | 3,162.04 | 0.0M |
| 2025-04-03 | 3,561.33 | 3,561.33 | 3,322.18 | 3,322.99 | 0.0M |
| 2025-04-02 | 3,504.97 | 3,569.21 | 3,463.16 | 3,561.17 | 0.0M |
| 2025-04-01 | 3,492.18 | 3,521.60 | 3,451.74 | 3,504.87 | 0.0M |
| 2025-03-31 | 3,493.72 | 3,508.90 | 3,420.14 | 3,491.89 | 0.0M |
| 2025-03-28 | 3,560.88 | 3,560.88 | 3,475.14 | 3,491.87 | 0.0M |
| 2025-03-27 | 3,582.48 | 3,587.65 | 3,545.52 | 3,560.61 | 0.0M |
| 2025-03-26 | 3,610.88 | 3,624.93 | 3,571.98 | 3,582.37 | 0.0M |
| 2025-03-25 | 3,624.43 | 3,633.12 | 3,595.02 | 3,610.88 | 0.0M |
| 2025-03-24 | 3,535.83 | 3,627.23 | 3,535.83 | 3,624.43 | 0.0M |
| 2025-03-21 | 3,549.86 | 3,549.86 | 3,502.19 | 3,535.79 | 0.0M |
| 2025-03-20 | 3,573.44 | 3,585.12 | 3,542.78 | 3,549.83 | 0.0M |
| 2025-03-19 | 3,524.98 | 3,592.84 | 3,524.98 | 3,573.37 | 0.0M |
| 2025-03-18 | 3,556.41 | 3,556.41 | 3,512.42 | 3,524.95 | 0.0M |
| 2025-03-17 | 3,507.55 | 3,570.45 | 3,502.12 | 3,556.29 | 0.0M |
| 2025-03-14 | 3,419.32 | 3,508.42 | 3,419.32 | 3,507.07 | 0.0M |
| 2025-03-13 | 3,481.04 | 3,481.04 | 3,402.44 | 3,418.08 | 0.0M |
| 2025-03-12 | 3,479.75 | 3,526.89 | 3,458.63 | 3,480.88 | 0.0M |
| 2025-03-11 | 3,493.11 | 3,517.38 | 3,447.88 | 3,479.64 | 0.0M |
| 2025-03-10 | 3,584.21 | 3,584.21 | 3,466.68 | 3,492.83 | 0.0M |
| 2025-03-07 | 3,562.94 | 3,595.48 | 3,503.42 | 3,583.83 | 0.0M |
| 2025-03-06 | 3,629.45 | 3,629.45 | 3,547.86 | 3,562.42 | 0.0M |
| 2025-03-05 | 3,584.04 | 3,633.02 | 3,566.38 | 3,629.11 | 0.0M |
| 2025-03-04 | 3,636.12 | 3,640.87 | 3,534.77 | 3,583.84 | 0.0M |
| 2025-03-03 | 3,727.69 | 3,747.81 | 3,618.61 | 3,635.97 | 0.0M |
| 2025-02-28 | 3,690.55 | 3,727.39 | 3,671.71 | 3,726.97 | 0.0M |
| 2025-02-27 | 3,742.87 | 3,752.09 | 3,688.98 | 3,689.84 | 0.0M |
| 2025-02-26 | 3,735.03 | 3,783.29 | 3,735.03 | 3,742.77 | 0.0M |
| 2025-02-25 | 3,745.61 | 3,757.48 | 3,704.42 | 3,734.97 | 0.0M |
| 2025-02-24 | 3,758.55 | 3,771.90 | 3,720.84 | 3,745.44 | 0.0M |
| 2025-02-21 | 3,860.26 | 3,879.68 | 3,749.87 | 3,758.36 | 0.0M |
| 2025-02-20 | 3,896.43 | 3,896.43 | 3,836.54 | 3,860.00 | 0.0M |
| 2025-02-19 | 3,917.06 | 3,917.06 | 3,885.97 | 3,896.37 | 0.0M |
| 2025-02-18 | 3,891.05 | 3,917.07 | 3,891.05 | 3,917.00 | 0.0M |
| 2025-02-14 | 3,889.29 | 3,909.21 | 3,884.89 | 3,890.53 | 0.0M |
| 2025-02-13 | 3,844.04 | 3,889.08 | 3,844.04 | 3,888.50 | 0.0M |
| 2025-02-12 | 3,872.02 | 3,872.02 | 3,816.02 | 3,843.96 | 0.0M |
| 2025-02-11 | 3,891.77 | 3,891.77 | 3,862.63 | 3,871.84 | 0.0M |
| 2025-02-10 | 3,884.96 | 3,904.74 | 3,882.65 | 3,891.70 | 0.0M |
| 2025-02-07 | 3,924.44 | 3,930.91 | 3,878.86 | 3,884.64 | 0.0M |
| 2025-02-06 | 3,930.67 | 3,950.77 | 3,900.35 | 3,924.32 | 0.0M |
| 2025-02-05 | 3,899.69 | 3,930.78 | 3,894.70 | 3,930.61 | 0.0M |
| 2025-02-04 | 3,869.19 | 3,901.88 | 3,866.40 | 3,899.64 | 0.0M |
| 2025-02-03 | 3,916.79 | 3,916.79 | 3,818.54 | 3,869.17 | 0.0M |
| 2025-01-31 | 3,953.76 | 3,969.39 | 3,907.98 | 3,916.50 | 0.0M |
| 2025-01-30 | 3,906.94 | 3,969.84 | 3,906.94 | 3,953.29 | 0.0M |
| 2025-01-29 | 3,923.68 | 3,937.98 | 3,890.79 | 3,906.90 | 0.0M |
| 2025-01-28 | 3,909.51 | 3,931.77 | 3,903.61 | 3,923.62 | 0.0M |
| 2025-01-27 | 3,949.98 | 3,949.98 | 3,890.29 | 3,909.50 | 0.0M |
| 2025-01-24 | 3,955.69 | 3,968.19 | 3,941.84 | 3,949.92 | 0.0M |
| 2025-01-23 | 3,942.23 | 3,955.88 | 3,919.18 | 3,955.53 | 0.0M |
| 2025-01-22 | 3,961.77 | 3,965.53 | 3,941.29 | 3,942.22 | 0.0M |
| 2025-01-21 | 3,896.99 | 3,962.41 | 3,896.99 | 3,961.71 | 0.0M |
| 2025-01-17 | 3,881.51 | 3,912.07 | 3,881.51 | 3,896.99 | 0.0M |
| 2025-01-16 | 3,857.90 | 3,889.47 | 3,847.80 | 3,881.25 | 0.0M |
| 2025-01-15 | 3,803.39 | 3,888.96 | 3,803.39 | 3,857.86 | 0.0M |
| 2025-01-14 | 3,760.73 | 3,809.83 | 3,760.73 | 3,803.33 | 0.0M |
| 2025-01-13 | 3,736.76 | 3,761.13 | 3,700.89 | 3,760.66 | 0.0M |
| 2025-01-10 | 3,795.29 | 3,795.29 | 3,722.41 | 3,736.71 | 0.0M |
| 2025-01-08 | 3,797.39 | 3,797.39 | 3,752.32 | 3,795.07 | 0.0M |
| 2025-01-07 | 3,826.53 | 3,849.88 | 3,778.63 | 3,797.33 | 0.0M |
| 2025-01-06 | 3,820.88 | 3,866.05 | 3,820.88 | 3,826.50 | 0.0M |
| 2025-01-03 | 3,765.69 | 3,821.35 | 3,765.69 | 3,820.73 | 0.0M |
| 2025-01-02 | 3,770.11 | 3,812.95 | 3,750.94 | 3,765.54 | 0.0M |