CSI 300

CSI300
🏛️ china →
4,550.05
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,536.76 4,536.76 4,536.76 4,536.76 148,793.0K
09:29 4,536.76 4,536.76 4,536.76 4,536.76 0.0K
09:30 4,536.76 4,538.64 4,527.98 4,527.98 555,756.2K
09:31 4,526.74 4,534.12 4,526.38 4,534.12 389,249.1K
09:32 4,534.53 4,534.68 4,529.09 4,530.44 313,778.1K
09:33 4,530.53 4,532.58 4,526.18 4,527.79 295,930.7K
09:34 4,526.95 4,528.27 4,525.31 4,525.65 232,069.9K
09:35 4,525.95 4,532.02 4,525.92 4,530.03 240,241.0K
09:36 4,531.19 4,531.95 4,529.80 4,531.51 244,403.2K
09:37 4,531.50 4,532.73 4,526.38 4,532.74 262,385.1K
09:38 4,530.27 4,534.52 4,530.01 4,534.52 186,032.9K
09:39 4,535.03 4,535.29 4,531.63 4,534.52 283,246.6K
09:40 4,534.26 4,534.26 4,531.14 4,532.62 196,735.0K
09:41 4,532.39 4,532.39 4,527.36 4,527.36 193,835.5K
09:42 4,526.88 4,533.42 4,526.88 4,533.42 193,661.5K
09:43 4,534.59 4,542.61 4,534.59 4,542.61 213,018.0K
09:44 4,544.33 4,544.68 4,539.60 4,540.34 275,847.7K
09:45 4,540.13 4,540.13 4,536.37 4,538.80 194,847.7K
09:46 4,539.29 4,549.37 4,539.29 4,549.37 272,604.6K
09:47 4,550.27 4,553.74 4,550.27 4,553.74 265,444.3K
09:48 4,554.31 4,554.31 4,548.34 4,550.86 222,982.4K
09:49 4,551.77 4,556.67 4,551.77 4,556.67 217,279.6K
09:50 4,557.30 4,560.73 4,557.30 4,558.98 225,294.7K
09:51 4,558.39 4,558.39 4,553.15 4,553.86 198,127.8K
09:52 4,553.45 4,553.45 4,550.79 4,553.23 237,156.2K
09:53 4,552.50 4,552.68 4,550.16 4,550.36 186,847.7K
09:54 4,549.65 4,552.52 4,549.16 4,551.76 182,215.4K
09:55 4,551.76 4,552.12 4,548.45 4,548.45 179,751.1K
09:56 4,548.44 4,551.56 4,545.40 4,545.73 193,625.6K
09:57 4,545.32 4,545.58 4,544.36 4,544.78 187,827.8K
09:58 4,544.72 4,545.22 4,540.59 4,541.55 145,686.9K
09:59 4,541.95 4,542.94 4,536.74 4,536.74 169,062.9K
10:00 4,536.63 4,537.17 4,535.14 4,535.53 174,686.2K
10:01 4,536.38 4,537.97 4,530.70 4,531.92 217,181.6K
10:02 4,531.72 4,531.72 4,528.38 4,528.52 142,489.7K
10:03 4,528.12 4,535.21 4,528.12 4,535.21 159,259.8K
10:04 4,535.38 4,536.42 4,532.58 4,533.11 116,898.4K
10:05 4,533.15 4,533.43 4,530.33 4,530.35 129,516.0K
10:06 4,530.93 4,535.04 4,530.93 4,534.94 121,890.2K
10:07 4,534.96 4,534.96 4,528.76 4,528.76 164,187.1K
10:08 4,528.71 4,528.92 4,524.93 4,524.93 157,548.6K
10:09 4,525.10 4,525.87 4,521.88 4,521.88 175,564.6K
10:10 4,521.32 4,521.63 4,520.73 4,520.73 137,473.9K
10:11 4,520.49 4,523.03 4,520.49 4,521.65 128,241.9K
10:12 4,521.05 4,521.64 4,514.38 4,514.60 145,903.9K
10:13 4,514.04 4,514.04 4,508.68 4,508.75 204,367.2K
10:14 4,508.81 4,519.51 4,508.81 4,519.51 178,153.8K
10:15 4,519.59 4,520.17 4,518.46 4,518.80 119,619.7K
10:16 4,519.12 4,519.12 4,516.59 4,516.59 109,963.4K
10:17 4,515.99 4,516.08 4,514.89 4,515.79 120,711.6K
10:18 4,515.35 4,515.35 4,510.78 4,511.41 114,263.3K
10:19 4,511.35 4,511.97 4,509.45 4,509.50 131,636.1K
10:20 4,509.23 4,511.86 4,509.23 4,510.12 113,113.0K
10:21 4,509.97 4,515.16 4,509.90 4,515.16 129,309.8K
10:22 4,515.01 4,515.01 4,510.80 4,511.06 115,406.5K
10:23 4,511.13 4,511.45 4,508.21 4,508.35 105,847.1K
10:24 4,508.26 4,508.26 4,501.99 4,501.99 159,017.4K
10:25 4,501.34 4,501.34 4,491.39 4,491.39 222,421.6K
10:26 4,491.50 4,494.41 4,491.45 4,493.68 195,338.8K
10:27 4,493.53 4,493.53 4,486.75 4,486.75 157,156.6K
10:28 4,486.32 4,490.14 4,485.72 4,485.72 180,165.8K
10:29 4,486.00 4,490.53 4,485.55 4,490.53 164,054.0K
10:30 4,490.07 4,490.07 4,486.47 4,487.01 161,565.3K
10:31 4,486.55 4,487.36 4,482.55 4,482.55 134,328.2K
10:32 4,481.94 4,482.48 4,476.62 4,476.62 173,768.1K
10:33 4,476.15 4,479.73 4,476.15 4,476.34 153,971.1K
10:34 4,476.16 4,487.67 4,476.14 4,487.67 158,150.0K
10:35 4,487.39 4,492.60 4,487.39 4,492.60 138,881.1K
10:36 4,493.23 4,500.54 4,493.23 4,499.03 135,033.8K
10:37 4,499.59 4,501.23 4,498.97 4,501.23 109,744.7K
10:38 4,501.61 4,501.61 4,493.92 4,494.92 118,568.4K
10:39 4,494.62 4,497.19 4,494.51 4,495.59 85,833.3K
10:40 4,495.87 4,498.37 4,495.87 4,497.98 74,583.2K
10:41 4,497.20 4,497.20 4,488.76 4,491.91 122,366.7K
10:42 4,492.30 4,497.38 4,491.08 4,497.38 81,659.4K
10:43 4,498.21 4,508.08 4,498.21 4,508.08 95,111.1K
10:44 4,508.29 4,512.44 4,508.29 4,512.44 103,089.1K
10:45 4,511.53 4,511.53 4,506.07 4,507.94 94,161.0K
10:46 4,507.98 4,508.58 4,505.83 4,506.52 60,705.7K
10:47 4,506.71 4,506.90 4,504.20 4,505.03 64,753.9K
10:48 4,505.06 4,509.82 4,505.06 4,507.03 107,460.2K
10:49 4,506.88 4,507.09 4,503.48 4,504.03 97,363.5K
10:50 4,504.33 4,504.92 4,499.88 4,500.50 74,699.4K
10:51 4,500.77 4,501.36 4,499.54 4,500.48 78,530.9K
10:52 4,500.13 4,500.42 4,494.39 4,494.39 103,641.0K
10:53 4,494.70 4,494.79 4,492.01 4,493.69 88,816.6K
10:54 4,493.12 4,497.21 4,493.12 4,496.81 83,018.5K
10:55 4,497.00 4,497.00 4,492.14 4,493.70 93,531.7K
10:56 4,493.29 4,493.84 4,491.50 4,493.53 80,101.8K
10:57 4,493.76 4,493.76 4,491.48 4,493.32 89,609.1K
10:58 4,492.74 4,492.74 4,490.36 4,492.03 63,062.1K
10:59 4,492.23 4,499.55 4,492.23 4,498.30 129,252.2K
11:00 4,497.96 4,497.96 4,493.47 4,494.12 94,489.3K
11:01 4,494.45 4,494.49 4,490.97 4,490.97 125,166.9K
11:02 4,490.81 4,493.10 4,490.81 4,491.36 56,802.7K
11:03 4,491.42 4,493.78 4,491.36 4,492.24 48,685.3K
11:04 4,491.98 4,492.19 4,489.07 4,489.07 63,409.3K
11:05 4,488.99 4,492.06 4,488.75 4,491.58 90,193.2K
11:06 4,491.07 4,491.99 4,490.78 4,491.66 39,792.8K
11:07 4,491.59 4,495.31 4,491.59 4,495.09 45,061.2K
11:08 4,494.45 4,494.45 4,487.11 4,487.11 66,805.4K
11:09 4,487.03 4,487.03 4,484.37 4,485.91 78,445.6K
11:10 4,485.78 4,491.43 4,485.59 4,490.70 73,745.1K
11:11 4,490.27 4,490.27 4,487.60 4,487.60 46,890.5K
11:12 4,486.97 4,487.18 4,484.64 4,485.88 55,130.1K
11:13 4,485.92 4,486.05 4,484.49 4,484.49 42,796.3K
11:14 4,484.72 4,484.72 4,480.32 4,481.15 74,727.3K
11:15 4,481.09 4,481.83 4,480.08 4,480.25 59,349.9K
11:16 4,480.15 4,481.60 4,479.50 4,481.60 56,715.4K
11:17 4,481.45 4,482.46 4,481.07 4,481.47 54,349.5K
11:18 4,481.45 4,483.80 4,481.45 4,483.08 49,379.8K
11:19 4,482.55 4,487.34 4,482.44 4,487.34 49,836.2K
11:20 4,487.60 4,488.43 4,485.90 4,486.20 53,594.9K
11:21 4,485.86 4,485.86 4,479.85 4,479.85 63,643.3K
11:22 4,479.80 4,479.80 4,476.23 4,476.22 59,222.1K
11:23 4,476.26 4,476.56 4,473.05 4,473.05 67,303.9K
11:24 4,473.18 4,473.64 4,470.89 4,471.02 66,332.1K
11:25 4,470.86 4,470.98 4,468.53 4,468.94 87,939.5K
11:26 4,468.64 4,469.16 4,467.81 4,467.92 71,947.0K
11:27 4,467.96 4,468.32 4,466.89 4,467.70 74,562.2K
11:28 4,467.67 4,468.00 4,467.21 4,467.25 63,411.6K
11:29 4,467.41 4,468.99 4,466.89 4,468.68 59,793.8K
11:30 4,468.96 4,469.01 4,468.96 4,468.96 3,012.6K
11:31 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:32 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:33 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:34 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:35 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:36 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:37 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:38 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:39 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:40 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:41 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:42 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:43 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:44 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:45 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:46 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:47 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:48 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:49 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:50 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:51 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:52 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:53 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:54 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:55 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:56 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:57 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:58 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
11:59 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:00 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:01 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:02 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:03 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:04 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:05 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:06 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:07 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:08 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:09 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:10 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:11 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:12 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:13 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:14 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:15 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:16 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:17 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:18 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:19 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:20 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:21 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:22 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:23 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:24 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:25 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:26 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:27 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:28 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:29 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:30 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:31 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:32 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:33 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:34 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:35 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:36 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:37 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:38 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:39 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:40 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:41 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:42 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:43 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:44 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:45 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:46 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:47 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:48 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:49 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:50 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:51 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:52 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:53 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:54 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:55 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:56 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:57 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:58 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
12:59 4,468.96 4,468.96 4,468.96 4,468.96 0.0K
13:00 4,468.96 4,468.96 4,464.68 4,468.05 240,188.9K
13:01 4,468.23 4,473.69 4,467.99 4,472.72 107,341.3K
13:02 4,471.56 4,471.56 4,463.83 4,464.28 93,514.9K
13:03 4,464.01 4,465.82 4,462.83 4,463.30 91,120.6K
13:04 4,463.02 4,466.16 4,462.54 4,465.45 73,475.1K
13:05 4,465.11 4,465.11 4,462.55 4,462.55 72,507.5K
13:06 4,462.61 4,462.61 4,459.73 4,462.25 121,971.5K
13:07 4,462.31 4,467.36 4,461.07 4,467.04 84,908.7K
13:08 4,466.87 4,471.40 4,466.87 4,471.40 72,626.4K
13:09 4,471.36 4,471.47 4,467.29 4,468.24 67,739.8K
13:10 4,468.50 4,468.50 4,466.25 4,467.88 52,212.5K
13:11 4,467.88 4,476.62 4,467.88 4,476.62 62,548.9K
13:12 4,477.07 4,480.91 4,477.07 4,480.57 99,307.2K
13:13 4,479.20 4,479.86 4,476.71 4,476.96 66,751.1K
13:14 4,476.88 4,477.11 4,475.82 4,476.61 43,512.5K
13:15 4,476.42 4,477.67 4,474.94 4,477.67 45,094.6K
13:16 4,477.52 4,479.46 4,477.12 4,477.62 48,686.2K
13:17 4,477.88 4,478.07 4,475.56 4,476.33 45,240.1K
13:18 4,476.19 4,476.19 4,471.33 4,471.38 59,413.8K
13:19 4,471.57 4,472.51 4,471.37 4,471.37 43,235.5K
13:20 4,471.10 4,473.10 4,471.10 4,473.10 47,143.6K
13:21 4,472.90 4,477.02 4,472.90 4,476.89 54,783.4K
13:22 4,477.00 4,477.00 4,473.83 4,474.59 48,074.3K
13:23 4,474.94 4,476.68 4,474.39 4,476.54 44,010.6K
13:24 4,476.25 4,478.46 4,476.13 4,478.46 40,766.9K
13:25 4,478.95 4,482.18 4,478.83 4,481.53 73,590.9K
13:26 4,481.35 4,483.45 4,481.35 4,482.80 64,280.6K
13:27 4,482.82 4,487.46 4,482.82 4,487.45 48,093.0K
13:28 4,487.48 4,487.84 4,485.79 4,486.28 72,181.9K
13:29 4,486.38 4,489.35 4,486.38 4,488.70 66,374.3K
13:30 4,487.43 4,488.44 4,486.68 4,488.37 54,308.9K
13:31 4,488.47 4,492.68 4,488.47 4,492.38 63,812.9K
13:32 4,492.46 4,492.94 4,489.13 4,489.13 64,904.6K
13:33 4,488.54 4,488.54 4,484.31 4,484.72 65,745.3K
13:34 4,484.40 4,484.40 4,482.75 4,482.94 51,336.3K
13:35 4,482.71 4,482.71 4,477.71 4,478.02 72,720.8K
13:36 4,477.74 4,478.72 4,477.24 4,477.24 40,322.5K
13:37 4,477.04 4,477.51 4,475.57 4,477.30 57,526.6K
13:38 4,477.69 4,478.89 4,477.69 4,478.58 53,709.0K
13:39 4,478.44 4,479.73 4,477.91 4,479.26 36,674.4K
13:40 4,479.42 4,479.59 4,476.07 4,476.12 48,725.5K
13:41 4,475.89 4,476.35 4,475.09 4,475.58 41,056.7K
13:42 4,475.43 4,475.94 4,475.40 4,475.93 39,133.0K
13:43 4,475.76 4,476.05 4,473.80 4,473.80 51,548.4K
13:44 4,473.55 4,474.00 4,472.66 4,472.66 46,768.8K
13:45 4,472.85 4,473.69 4,472.47 4,472.54 56,068.0K
13:46 4,472.43 4,472.82 4,471.05 4,471.40 56,964.2K
13:47 4,471.25 4,475.31 4,471.21 4,474.67 59,956.4K
13:48 4,474.13 4,475.91 4,474.05 4,475.91 51,404.1K
13:49 4,475.83 4,475.88 4,472.61 4,472.61 48,489.4K
13:50 4,472.57 4,473.25 4,472.37 4,472.52 42,050.8K
13:51 4,472.42 4,472.76 4,470.59 4,471.21 51,844.4K
13:52 4,471.54 4,471.58 4,470.47 4,471.38 50,619.1K
13:53 4,471.44 4,475.92 4,471.42 4,475.30 58,407.1K
13:54 4,475.35 4,479.80 4,475.35 4,479.77 58,029.6K
13:55 4,479.63 4,479.63 4,476.94 4,477.31 49,869.2K
13:56 4,477.25 4,477.91 4,476.50 4,477.91 47,791.5K
13:57 4,478.06 4,478.60 4,476.75 4,477.43 54,749.3K
13:58 4,477.69 4,478.66 4,476.70 4,478.43 42,082.1K
13:59 4,478.65 4,482.07 4,478.42 4,482.07 62,481.8K
14:00 4,481.65 4,483.34 4,480.86 4,483.32 91,279.0K
14:01 4,483.39 4,483.97 4,481.57 4,483.40 110,282.5K
14:02 4,483.57 4,483.57 4,478.76 4,479.15 78,603.0K
14:03 4,478.65 4,478.86 4,473.87 4,473.87 87,675.1K
14:04 4,473.65 4,474.34 4,472.12 4,473.79 71,020.6K
14:05 4,474.03 4,474.45 4,473.36 4,473.53 69,887.8K
14:06 4,473.91 4,474.41 4,473.54 4,474.27 58,008.0K
14:07 4,474.24 4,475.15 4,473.85 4,473.98 66,817.9K
14:08 4,474.14 4,474.19 4,472.98 4,473.26 63,410.3K
14:09 4,472.88 4,473.55 4,472.45 4,472.45 52,189.3K
14:10 4,472.56 4,473.09 4,470.93 4,470.93 67,466.8K
14:11 4,470.77 4,470.95 4,468.40 4,468.40 81,577.1K
14:12 4,468.16 4,475.62 4,467.57 4,475.62 98,094.4K
14:13 4,476.80 4,476.80 4,475.62 4,475.93 61,142.8K
14:14 4,476.02 4,476.47 4,474.22 4,474.59 50,752.6K
14:15 4,474.61 4,479.16 4,474.61 4,478.95 63,858.0K
14:16 4,478.69 4,479.11 4,477.78 4,478.32 45,910.6K
14:17 4,478.39 4,483.61 4,478.39 4,483.61 61,048.3K
14:18 4,484.05 4,488.12 4,484.05 4,486.23 101,657.0K
14:19 4,486.70 4,487.12 4,485.53 4,486.77 55,870.4K
14:20 4,486.54 4,486.74 4,485.11 4,486.65 56,980.9K
14:21 4,486.44 4,486.58 4,483.96 4,485.16 52,921.9K
14:22 4,485.60 4,488.45 4,485.42 4,488.01 54,573.5K
14:23 4,487.89 4,487.99 4,484.58 4,485.13 46,641.6K
14:24 4,484.84 4,485.31 4,484.51 4,485.06 50,777.5K
14:25 4,485.42 4,486.89 4,485.42 4,486.17 45,861.8K
14:26 4,486.15 4,488.37 4,486.15 4,488.37 66,965.2K
14:27 4,488.49 4,493.85 4,488.49 4,493.85 89,013.7K
14:28 4,494.20 4,496.33 4,494.20 4,495.78 95,559.2K
14:29 4,495.69 4,495.87 4,494.18 4,494.48 61,189.3K
14:30 4,494.65 4,496.26 4,494.40 4,496.25 62,459.8K
14:31 4,496.27 4,498.21 4,496.09 4,496.09 61,894.5K
14:32 4,495.48 4,495.48 4,490.19 4,491.11 89,019.0K
14:33 4,491.81 4,493.12 4,491.81 4,492.00 59,486.0K
14:34 4,491.40 4,498.73 4,491.40 4,498.73 65,636.4K
14:35 4,499.20 4,502.28 4,499.20 4,500.04 85,024.5K
14:36 4,500.50 4,501.74 4,499.96 4,499.96 61,134.3K
14:37 4,500.13 4,500.13 4,497.70 4,498.78 67,875.6K
14:38 4,498.60 4,498.89 4,496.70 4,496.70 55,478.9K
14:39 4,496.65 4,497.14 4,496.54 4,496.83 53,258.8K
14:40 4,497.70 4,502.48 4,497.70 4,502.48 72,061.3K
14:41 4,502.68 4,504.01 4,502.68 4,503.52 67,758.4K
14:42 4,503.51 4,505.29 4,503.51 4,505.12 64,756.2K
14:43 4,504.93 4,504.93 4,503.33 4,503.72 72,197.1K
14:44 4,503.50 4,506.73 4,503.50 4,506.73 76,196.8K
14:45 4,506.91 4,509.77 4,506.63 4,509.77 84,934.8K
14:46 4,509.59 4,509.91 4,509.01 4,509.70 91,264.0K
14:47 4,509.74 4,512.75 4,509.72 4,512.75 90,538.9K
14:48 4,512.87 4,517.00 4,512.87 4,517.00 112,584.5K
14:49 4,517.12 4,520.10 4,516.52 4,520.10 114,721.9K
14:50 4,519.75 4,522.09 4,519.75 4,522.09 142,434.0K
14:51 4,521.89 4,521.89 4,519.26 4,520.35 119,068.1K
14:52 4,520.13 4,521.17 4,520.13 4,520.63 111,172.9K
14:53 4,520.68 4,521.26 4,519.68 4,519.74 107,131.8K
14:54 4,519.43 4,519.78 4,518.84 4,519.60 106,299.3K
14:55 4,519.38 4,520.94 4,519.25 4,520.26 126,454.6K
14:56 4,520.38 4,521.15 4,519.90 4,521.07 133,691.2K
14:57 4,521.05 4,521.14 4,521.05 4,521.14 9,912.2K
14:58 4,521.14 4,521.14 4,521.14 4,521.14 0.0K
14:59 4,521.14 4,521.14 4,519.78 4,519.78 238,405.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,576.91 4,597.85 4,550.05 4,550.05 0.2M
2025-09-25 4,563.98 4,613.95 4,558.84 4,593.49 0.2M
2025-09-24 4,495.27 4,567.49 4,494.11 4,566.07 0.2M
2025-09-23 4,536.76 4,560.73 4,459.73 4,519.78 0.3M
2025-09-22 4,512.03 4,523.87 4,487.13 4,522.61 0.2M
2025-09-19 4,499.09 4,533.09 4,491.84 4,501.92 0.2M
2025-09-18 4,546.03 4,573.83 4,454.99 4,498.11 0.3M
2025-09-17 4,517.29 4,556.03 4,503.80 4,551.02 0.2M
2025-09-16 4,539.92 4,552.42 4,494.79 4,523.34 0.2M
2025-09-15 4,534.89 4,566.91 4,522.50 4,533.06 0.2M
2025-09-12 4,544.59 4,564.67 4,517.79 4,522.00 0.3M
2025-09-11 4,438.84 4,548.04 4,427.92 4,548.04 0.3M
2025-09-10 4,438.30 4,466.63 4,414.59 4,445.37 0.2M
2025-09-09 4,448.74 4,472.09 4,412.69 4,436.26 0.2M
2025-09-08 4,467.17 4,482.76 4,438.07 4,467.57 0.3M
2025-09-05 4,365.61 4,466.56 4,350.30 4,460.33 0.2M
2025-09-04 4,461.25 4,465.50 4,327.51 4,365.21 0.3M
2025-09-03 4,501.34 4,510.73 4,427.52 4,459.83 0.3M
2025-09-02 4,521.98 4,548.89 4,454.42 4,490.45 0.3M
2025-09-01 4,516.88 4,528.13 4,487.53 4,523.71 0.3M
2025-08-29 4,455.80 4,516.84 4,452.36 4,496.76 0.4M
2025-08-28 4,378.04 4,464.80 4,364.17 4,463.78 0.3M
2025-08-27 4,458.84 4,494.91 4,386.13 4,386.13 0.3M
2025-08-26 4,453.35 4,476.80 4,435.53 4,452.59 0.3M
2025-08-25 4,416.29 4,472.65 4,404.78 4,469.22 0.4M
2025-08-22 4,287.36 4,378.39 4,287.36 4,378.00 0.3M
2025-08-21 4,284.37 4,308.45 4,273.65 4,288.07 0.3M
2025-08-20 4,208.40 4,272.15 4,190.56 4,271.40 0.2M
2025-08-19 4,241.77 4,264.23 4,215.21 4,223.37 0.3M
2025-08-18 4,218.25 4,272.96 4,203.42 4,239.41 0.3M
2025-08-15 4,162.42 4,214.73 4,157.50 4,202.35 0.3M
2025-08-14 4,179.97 4,220.31 4,165.94 4,173.31 0.2M
2025-08-13 4,150.50 4,186.75 4,147.20 4,176.58 0.2M
2025-08-12 4,123.58 4,153.30 4,121.22 4,143.83 0.2M
2025-08-11 4,110.29 4,134.25 4,103.61 4,122.51 0.2M
2025-08-08 4,109.27 4,122.21 4,097.42 4,104.97 0.2M
2025-08-07 4,120.28 4,129.74 4,094.82 4,114.67 0.2M
2025-08-06 4,100.43 4,116.71 4,098.35 4,113.49 0.2M
2025-08-05 4,080.39 4,106.30 4,075.58 4,103.45 0.2M
2025-08-04 4,037.94 4,070.70 4,037.94 4,070.70 0.2M
2025-08-01 4,069.93 4,085.35 4,040.46 4,054.93 0.2M
2025-07-31 4,141.56 4,141.82 4,063.67 4,075.59 0.3M
2025-07-30 4,148.94 4,185.21 4,127.43 4,151.24 0.2M
2025-07-29 4,132.68 4,153.33 4,117.58 4,152.03 0.2M
2025-07-28 4,128.20 4,146.12 4,112.97 4,135.82 0.2M
2025-07-25 4,145.32 4,150.50 4,117.80 4,127.16 0.3M
2025-07-24 4,116.83 4,152.43 4,111.89 4,149.04 0.3M
2025-07-23 4,129.15 4,155.68 4,113.91 4,119.77 0.3M
2025-07-22 4,087.34 4,119.20 4,068.34 4,118.96 0.3M
2025-07-21 4,069.77 4,086.12 4,063.44 4,085.61 0.2M
2025-07-18 4,039.87 4,064.64 4,039.32 4,058.55 0.2M
2025-07-17 4,005.07 4,034.59 4,005.07 4,034.49 0.2M
2025-07-16 4,019.39 4,027.86 3,993.92 4,007.20 0.2M
2025-07-15 4,023.99 4,042.66 3,994.26 4,019.06 0.2M
2025-07-14 4,021.21 4,034.92 4,017.67 4,017.67 0.2M
2025-07-11 4,011.47 4,065.94 4,010.11 4,014.81 0.3M
2025-07-10 3,993.42 4,032.98 3,992.52 4,010.02 0.2M
2025-07-09 3,997.50 4,016.74 3,987.43 3,991.40 0.2M
2025-07-08 3,965.43 4,002.27 3,965.43 3,998.45 0.2M
2025-07-07 3,977.29 3,979.75 3,956.57 3,965.18 0.1M
2025-07-04 3,967.46 4,013.85 3,958.38 3,982.20 0.2M
2025-07-03 3,949.40 3,971.62 3,945.14 3,968.07 0.1M
2025-07-02 3,943.32 3,952.14 3,929.70 3,943.69 0.1M
2025-07-01 3,935.91 3,946.25 3,924.72 3,942.76 0.1M
2025-06-30 3,920.32 3,940.36 3,911.60 3,936.08 0.1M
2025-06-27 3,949.79 3,969.26 3,918.20 3,921.76 0.2M
2025-06-26 3,953.16 3,964.48 3,945.26 3,946.02 0.2M
2025-06-25 3,907.07 3,963.04 3,902.18 3,960.07 0.2M
2025-06-24 3,862.39 3,914.16 3,862.39 3,904.03 0.2M
2025-06-23 3,831.17 3,867.59 3,827.08 3,857.90 0.1M
2025-06-20 3,839.78 3,856.48 3,839.78 3,846.64 0.1M
2025-06-19 3,870.05 3,872.94 3,834.95 3,843.09 0.1M
2025-06-18 3,871.65 3,881.35 3,854.66 3,874.97 0.1M
2025-06-17 3,875.18 3,880.42 3,860.41 3,870.38 0.1M
2025-06-16 3,853.62 3,876.17 3,853.62 3,873.80 0.1M
2025-06-13 3,881.49 3,889.16 3,853.82 3,864.18 0.2M
2025-06-12 3,885.52 3,900.04 3,870.38 3,892.20 0.1M
2025-06-11 3,870.67 3,911.61 3,870.67 3,894.63 0.1M
2025-06-10 3,887.55 3,897.46 3,850.47 3,865.47 0.1M
2025-06-09 3,877.80 3,894.65 3,871.99 3,885.25 0.1M
2025-06-06 3,878.10 3,889.46 3,869.39 3,873.98 0.1M
2025-06-05 3,872.64 3,883.14 3,861.27 3,877.56 0.1M
2025-06-04 3,855.49 3,875.86 3,855.49 3,868.74 0.1M
2025-06-03 3,833.46 3,863.30 3,832.72 3,852.01 0.1M
2025-05-30 3,850.49 3,858.61 3,829.25 3,840.23 0.1M
2025-05-29 3,838.01 3,869.79 3,831.46 3,858.70 0.1M
2025-05-28 3,843.08 3,849.74 3,833.96 3,836.24 0.1M
2025-05-27 3,857.63 3,865.43 3,834.85 3,839.40 0.1M
2025-05-26 3,875.79 3,884.54 3,849.04 3,860.11 0.1M
2025-05-23 3,910.37 3,931.55 3,882.27 3,882.27 0.1M
2025-05-22 3,912.60 3,923.02 3,903.09 3,913.87 0.1M
2025-05-21 3,899.44 3,928.63 3,899.44 3,916.38 0.1M
2025-05-20 3,883.10 3,911.47 3,881.74 3,898.17 0.1M
2025-05-19 3,882.57 3,885.59 3,866.57 3,877.15 0.1M
2025-05-16 3,898.67 3,903.85 3,874.86 3,889.09 0.1M
2025-05-15 3,934.03 3,936.47 3,904.91 3,907.20 0.1M
2025-05-14 3,894.84 3,960.52 3,890.65 3,943.21 0.2M
2025-05-13 3,915.59 3,915.59 3,890.69 3,896.26 0.1M
2025-05-12 3,866.53 3,890.73 3,859.04 3,890.61 0.2M
2025-05-09 3,848.62 3,853.66 3,836.54 3,846.16 0.1M
2025-05-08 3,820.55 3,867.33 3,816.26 3,852.90 0.1M
2025-05-07 3,861.58 3,863.68 3,814.99 3,831.63 0.2M
2025-05-06 3,794.38 3,809.09 3,782.78 3,808.54 0.2M
2025-04-30 3,775.83 3,787.56 3,768.76 3,770.57 0.1M
2025-04-29 3,776.00 3,785.32 3,768.03 3,775.08 0.1M
2025-04-28 3,786.39 3,792.01 3,772.80 3,781.62 0.1M
2025-04-25 3,792.08 3,801.58 3,780.78 3,786.99 0.1M
2025-04-24 3,787.46 3,807.26 3,775.21 3,784.36 0.1M
2025-04-23 3,803.43 3,807.95 3,780.52 3,786.88 0.1M
2025-04-22 3,780.11 3,799.23 3,778.08 3,783.95 0.1M
2025-04-21 3,768.14 3,790.18 3,763.14 3,784.88 0.1M
2025-04-18 3,760.04 3,782.04 3,754.41 3,772.52 0.1M
2025-04-17 3,755.09 3,779.13 3,749.50 3,772.22 0.1M
2025-04-16 3,757.88 3,775.17 3,721.60 3,772.82 0.2M
2025-04-15 3,756.48 3,764.49 3,737.85 3,761.23 0.1M
2025-04-14 3,772.04 3,776.63 3,754.03 3,759.14 0.2M
2025-04-11 3,730.31 3,762.37 3,708.46 3,750.52 0.2M
2025-04-10 3,749.13 3,756.14 3,708.82 3,735.12 0.2M
2025-04-09 3,606.10 3,686.79 3,587.34 3,686.79 0.3M
2025-04-08 3,597.99 3,650.76 3,583.87 3,650.76 0.3M
2025-04-07 3,675.20 3,707.78 3,514.12 3,589.44 0.3M
2025-04-03 3,843.42 3,883.70 3,843.42 3,861.50 0.1M
2025-04-02 3,884.42 3,900.49 3,877.16 3,884.39 0.1M
2025-04-01 3,892.78 3,905.26 3,882.40 3,887.68 0.1M
2025-03-31 3,905.98 3,928.45 3,872.40 3,887.31 0.2M
2025-03-28 3,930.78 3,934.23 3,907.38 3,915.17 0.1M
2025-03-27 3,911.38 3,952.99 3,903.65 3,932.41 0.1M
2025-03-26 3,930.21 3,942.03 3,916.86 3,919.36 0.1M
2025-03-25 3,937.90 3,946.36 3,921.53 3,932.30 0.1M
2025-03-24 3,916.11 3,938.18 3,907.20 3,934.85 0.2M
2025-03-21 3,966.51 3,983.15 3,904.77 3,914.70 0.2M
2025-03-20 4,011.06 4,012.04 3,969.93 3,974.99 0.1M
2025-03-19 4,004.83 4,025.30 3,989.51 4,010.17 0.1M
2025-03-18 4,011.78 4,016.87 3,995.96 4,007.72 0.1M
2025-03-17 4,020.64 4,021.73 3,992.26 3,996.79 0.2M
2025-03-14 3,919.62 4,014.16 3,919.62 4,006.56 0.2M
2025-03-13 3,925.74 3,939.29 3,897.38 3,911.58 0.2M
2025-03-12 3,946.86 3,953.61 3,921.47 3,927.23 0.2M
2025-03-11 3,890.43 3,941.42 3,889.43 3,941.42 0.1M
2025-03-10 3,945.58 3,949.14 3,905.13 3,928.80 0.2M
2025-03-07 3,944.91 3,967.07 3,935.05 3,944.01 0.2M
2025-03-06 3,923.38 3,964.49 3,917.08 3,956.24 0.2M
2025-03-05 3,887.80 3,906.42 3,877.02 3,902.57 0.2M
2025-03-04 3,865.99 3,890.42 3,855.73 3,885.22 0.1M
2025-03-03 3,899.70 3,930.01 3,872.59 3,888.47 0.2M
2025-02-28 3,950.19 3,972.48 3,886.40 3,890.05 0.2M
2025-02-27 3,961.06 3,973.93 3,933.46 3,968.12 0.2M
2025-02-26 3,931.84 3,960.33 3,925.37 3,959.94 0.2M
2025-02-25 3,933.64 3,955.43 3,915.65 3,925.65 0.2M
2025-02-24 3,972.48 3,995.95 3,949.23 3,969.72 0.2M
2025-02-21 3,938.05 3,981.05 3,927.79 3,978.44 0.2M
2025-02-20 3,934.65 3,940.68 3,916.18 3,928.90 0.2M
2025-02-19 3,906.22 3,943.67 3,904.15 3,940.16 0.2M
2025-02-18 3,942.58 3,965.42 3,901.87 3,912.78 0.2M
2025-02-17 3,954.41 3,955.90 3,921.70 3,947.40 0.2M
2025-02-14 3,900.83 3,942.04 3,900.83 3,939.01 0.2M
2025-02-13 3,913.90 3,939.20 3,904.98 3,905.14 0.2M
2025-02-12 3,875.96 3,920.72 3,867.35 3,919.86 0.2M
2025-02-11 3,905.16 3,905.16 3,872.91 3,883.14 0.2M
2025-02-10 3,898.10 3,906.37 3,878.83 3,901.06 0.2M
2025-02-07 3,844.06 3,919.35 3,833.87 3,892.70 0.2M
2025-02-06 3,789.61 3,843.49 3,788.32 3,842.83 0.2M
2025-02-05 3,844.70 3,844.70 3,785.16 3,795.08 0.2M
2025-01-27 3,836.96 3,852.00 3,817.08 3,817.08 0.1M
2025-01-24 3,793.85 3,847.60 3,793.48 3,832.86 0.1M
2025-01-23 3,829.05 3,864.26 3,801.85 3,803.74 0.2M
2025-01-22 3,823.94 3,823.94 3,783.14 3,797.02 0.1M
2025-01-21 3,850.36 3,850.91 3,817.12 3,832.61 0.1M
2025-01-20 3,835.30 3,858.67 3,821.98 3,829.68 0.1M
2025-01-17 3,788.37 3,831.64 3,780.21 3,812.34 0.1M
2025-01-16 3,812.19 3,842.95 3,776.29 3,800.38 0.1M
2025-01-15 3,810.04 3,816.83 3,790.17 3,796.03 0.1M
2025-01-14 3,728.56 3,826.64 3,718.88 3,820.54 0.2M
2025-01-13 3,704.44 3,737.89 3,704.11 3,722.51 0.1M
2025-01-10 3,778.89 3,786.81 3,732.48 3,732.48 0.1M
2025-01-09 3,780.73 3,795.26 3,768.68 3,779.88 0.1M
2025-01-08 3,781.26 3,810.74 3,731.19 3,789.22 0.2M
2025-01-07 3,760.87 3,797.60 3,749.06 3,796.11 0.1M
2025-01-06 3,775.99 3,788.85 3,743.07 3,768.97 0.2M
2025-01-03 3,825.24 3,835.94 3,767.67 3,775.16 0.2M
2025-01-02 3,931.82 3,934.20 3,796.34 3,820.40 0.2M