1,552.65
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 | 1,536.33 | 1,552.85 | 1,531.19 | 1,552.65 | 24.9M |
| 2025-09-25 | 1,564.88 | 1,564.88 | 1,518.08 | 1,532.57 | 19.3M |
| 2025-09-24 | 1,555.90 | 1,569.80 | 1,555.48 | 1,560.46 | 24.1M |
| 2025-09-23 | 1,526.46 | 1,557.26 | 1,525.17 | 1,557.22 | 29.4M |
| 2025-09-22 | 1,536.80 | 1,541.00 | 1,520.30 | 1,522.78 | 32.7M |
| 2025-09-19 | 1,546.04 | 1,550.90 | 1,536.47 | 1,537.97 | 74.3M |
| 2025-09-18 | 1,545.93 | 1,552.84 | 1,543.19 | 1,547.93 | 30.2M |
| 2025-09-17 | 1,557.87 | 1,561.51 | 1,550.25 | 1,553.26 | 35.0M |
| 2025-09-16 | 1,558.32 | 1,560.66 | 1,542.22 | 1,548.45 | 39.3M |
| 2025-09-15 | 1,583.58 | 1,585.26 | 1,553.04 | 1,553.04 | 28.5M |
| 2025-09-12 | 1,580.47 | 1,594.57 | 1,577.64 | 1,582.51 | 27.1M |
| 2025-09-11 | 1,564.71 | 1,583.31 | 1,552.07 | 1,579.92 | 39.0M |
| 2025-09-10 | 1,562.31 | 1,568.31 | 1,547.29 | 1,554.84 | 31.5M |
| 2025-09-09 | 1,561.13 | 1,567.04 | 1,548.95 | 1,565.29 | 26.7M |
| 2025-09-08 | 1,560.90 | 1,567.18 | 1,551.24 | 1,566.34 | 31.8M |
| 2025-09-05 | 1,556.10 | 1,556.98 | 1,546.72 | 1,556.80 | 24.3M |
| 2025-09-04 | 1,558.43 | 1,565.74 | 1,548.94 | 1,555.46 | 27.4M |
| 2025-09-03 | 1,551.34 | 1,558.55 | 1,542.06 | 1,553.92 | 25.8M |
| 2025-09-02 | 1,540.41 | 1,555.78 | 1,539.83 | 1,553.17 | 29.8M |
| 2025-08-29 | 1,541.07 | 1,542.41 | 1,531.82 | 1,542.19 | 22.3M |
| 2025-08-28 | 1,543.86 | 1,543.86 | 1,529.25 | 1,537.40 | 23.4M |
| 2025-08-27 | 1,542.74 | 1,548.16 | 1,542.09 | 1,545.24 | 480.9M |
| 2025-08-26 | 1,544.43 | 1,550.27 | 1,539.76 | 1,541.97 | 124.7M |
| 2025-08-25 | 1,554.05 | 1,558.21 | 1,541.05 | 1,543.52 | 60.2M |
| 2025-08-22 | 1,579.78 | 1,585.58 | 1,550.06 | 1,555.18 | 36.0M |
| 2025-08-21 | 1,585.12 | 1,585.44 | 1,575.54 | 1,577.72 | 40.2M |
| 2025-08-20 | 1,565.68 | 1,592.58 | 1,563.65 | 1,592.58 | 42.8M |
| 2025-08-19 | 1,547.71 | 1,567.81 | 1,547.10 | 1,561.50 | 35.7M |
| 2025-08-18 | 1,551.20 | 1,555.57 | 1,547.59 | 1,549.44 | 31.9M |
| 2025-08-15 | 1,560.60 | 1,560.91 | 1,549.58 | 1,549.69 | 38.6M |
| 2025-08-14 | 1,563.25 | 1,565.95 | 1,552.27 | 1,558.30 | 43.1M |
| 2025-08-13 | 1,559.90 | 1,572.28 | 1,545.01 | 1,564.70 | 67.6M |
| 2025-08-12 | 1,566.23 | 1,575.37 | 1,548.54 | 1,574.27 | 40.2M |
| 2025-08-11 | 1,590.15 | 1,597.52 | 1,588.14 | 1,590.79 | 42.5M |
| 2025-08-08 | 1,581.34 | 1,592.99 | 1,578.42 | 1,590.02 | 44.8M |
| 2025-08-07 | 1,591.11 | 1,591.98 | 1,557.08 | 1,575.63 | 43.8M |
| 2025-08-06 | 1,576.68 | 1,595.29 | 1,557.87 | 1,593.04 | 40.8M |
| 2025-08-05 | 1,590.68 | 1,596.99 | 1,581.91 | 1,583.74 | 32.4M |
| 2025-08-04 | 1,586.66 | 1,604.75 | 1,586.26 | 1,593.73 | 32.1M |
| 2025-08-01 | 1,578.05 | 1,587.20 | 1,569.79 | 1,584.45 | 30.2M |
| 2025-07-31 | 1,580.22 | 1,589.87 | 1,565.59 | 1,573.38 | 41.3M |
| 2025-07-30 | 1,578.10 | 1,595.87 | 1,576.43 | 1,589.22 | 36.4M |
| 2025-07-29 | 1,577.58 | 1,586.08 | 1,568.13 | 1,576.39 | 36.2M |
| 2025-07-28 | 1,594.29 | 1,595.04 | 1,576.55 | 1,579.38 | 37.1M |
| 2025-07-25 | 1,604.16 | 1,606.25 | 1,593.34 | 1,594.16 | 26.2M |
| 2025-07-24 | 1,611.63 | 1,613.36 | 1,600.66 | 1,600.89 | 27.9M |
| 2025-07-23 | 1,608.52 | 1,615.62 | 1,608.52 | 1,611.43 | 29.0M |
| 2025-07-22 | 1,601.72 | 1,614.99 | 1,599.15 | 1,607.84 | 29.1M |
| 2025-07-21 | 1,593.20 | 1,609.09 | 1,589.43 | 1,599.10 | 29.9M |
| 2025-07-18 | 1,603.33 | 1,607.93 | 1,593.47 | 1,595.81 | 32.0M |
| 2025-07-17 | 1,602.61 | 1,607.63 | 1,593.07 | 1,602.40 | 37.4M |
| 2025-07-16 | 1,596.39 | 1,605.47 | 1,587.98 | 1,604.30 | 42.6M |
| 2025-07-15 | 1,601.56 | 1,605.64 | 1,592.52 | 1,592.78 | 42.4M |
| 2025-07-14 | 1,587.77 | 1,607.15 | 1,587.77 | 1,606.66 | 40.8M |
| 2025-07-11 | 1,592.81 | 1,595.39 | 1,581.82 | 1,586.36 | 32.7M |
| 2025-07-10 | 1,588.18 | 1,599.48 | 1,585.86 | 1,589.95 | 27.7M |
| 2025-07-09 | 1,585.00 | 1,590.58 | 1,572.53 | 1,590.24 | 28.8M |
| 2025-07-08 | 1,602.85 | 1,607.14 | 1,580.47 | 1,580.85 | 36.7M |
| 2025-07-07 | 1,584.01 | 1,605.81 | 1,577.15 | 1,605.69 | 38.6M |
| 2025-07-03 | 1,569.17 | 1,582.90 | 1,558.91 | 1,582.90 | 21.2M |
| 2025-07-02 | 1,580.47 | 1,582.47 | 1,564.03 | 1,571.05 | 33.3M |
| 2025-07-01 | 1,586.40 | 1,595.60 | 1,571.79 | 1,581.73 | 34.8M |
| 2025-06-30 | 1,581.01 | 1,588.52 | 1,575.62 | 1,587.54 | 36.8M |
| 2025-06-27 | 1,566.61 | 1,583.42 | 1,560.54 | 1,579.31 | 57.7M |
| 2025-06-26 | 1,571.28 | 1,578.32 | 1,564.01 | 1,568.36 | 31.3M |
| 2025-06-25 | 1,581.25 | 1,581.74 | 1,565.10 | 1,566.07 | 29.2M |
| 2025-06-24 | 1,588.63 | 1,588.63 | 1,568.66 | 1,582.47 | 43.3M |
| 2025-06-23 | 1,571.47 | 1,588.88 | 1,568.50 | 1,587.20 | 41.8M |
| 2025-06-20 | 1,553.39 | 1,574.96 | 1,551.61 | 1,566.69 | 86.9M |
| 2025-06-18 | 1,546.00 | 1,549.58 | 1,539.35 | 1,540.11 | 37.2M |
| 2025-06-17 | 1,539.24 | 1,550.90 | 1,536.48 | 1,539.89 | 29.5M |
| 2025-06-16 | 1,537.55 | 1,546.91 | 1,534.73 | 1,540.95 | 36.8M |
| 2025-06-13 | 1,533.27 | 1,542.42 | 1,529.16 | 1,533.79 | 30.6M |
| 2025-06-12 | 1,518.19 | 1,536.72 | 1,513.87 | 1,536.70 | 28.4M |
| 2025-06-11 | 1,513.80 | 1,519.94 | 1,507.16 | 1,512.60 | 29.1M |
| 2025-06-10 | 1,524.23 | 1,529.95 | 1,512.58 | 1,516.16 | 31.2M |
| 2025-06-09 | 1,516.03 | 1,518.17 | 1,500.16 | 1,509.19 | 33.3M |
| 2025-06-06 | 1,518.36 | 1,521.54 | 1,512.45 | 1,520.58 | 26.3M |
| 2025-06-05 | 1,517.28 | 1,520.07 | 1,510.84 | 1,517.38 | 33.6M |
| 2025-06-04 | 1,528.98 | 1,530.16 | 1,516.88 | 1,517.36 | 27.3M |
| 2025-06-03 | 1,541.03 | 1,547.17 | 1,513.00 | 1,529.38 | 34.7M |
| 2025-06-02 | 1,529.30 | 1,539.18 | 1,523.89 | 1,538.05 | 32.8M |
| 2025-05-30 | 1,519.49 | 1,539.74 | 1,516.18 | 1,532.16 | 111.4M |
| 2025-05-29 | 1,517.20 | 1,521.51 | 1,504.57 | 1,519.44 | 33.5M |
| 2025-05-28 | 1,522.77 | 1,531.84 | 1,517.74 | 1,520.03 | 31.8M |
| 2025-05-27 | 1,522.18 | 1,524.84 | 1,514.72 | 1,523.95 | 36.9M |
| 2025-05-23 | 1,511.07 | 1,521.17 | 1,503.50 | 1,515.63 | 32.0M |
| 2025-05-22 | 1,522.06 | 1,524.04 | 1,507.21 | 1,509.46 | 24.8M |
| 2025-05-21 | 1,530.31 | 1,534.76 | 1,519.38 | 1,520.84 | 28.1M |
| 2025-05-20 | 1,538.01 | 1,550.55 | 1,536.48 | 1,540.22 | 28.2M |
| 2025-05-19 | 1,524.74 | 1,535.13 | 1,523.47 | 1,532.26 | 24.3M |
| 2025-05-16 | 1,505.18 | 1,528.39 | 1,504.43 | 1,528.33 | 34.4M |
| 2025-05-15 | 1,477.50 | 1,505.17 | 1,473.64 | 1,504.61 | 34.5M |
| 2025-05-14 | 1,482.51 | 1,484.57 | 1,474.52 | 1,478.22 | 46.0M |
| 2025-05-13 | 1,490.37 | 1,499.11 | 1,479.99 | 1,480.76 | 42.8M |
| 2025-05-12 | 1,495.47 | 1,495.47 | 1,468.15 | 1,490.54 | 55.6M |
| 2025-05-09 | 1,503.46 | 1,509.86 | 1,497.00 | 1,502.26 | 34.7M |
| 2025-05-08 | 1,532.91 | 1,544.89 | 1,501.89 | 1,502.33 | 48.9M |
| 2025-05-07 | 1,519.48 | 1,543.32 | 1,518.83 | 1,536.53 | 40.8M |
| 2025-05-06 | 1,519.00 | 1,523.95 | 1,512.04 | 1,516.07 | 35.3M |
| 2025-05-05 | 1,517.97 | 1,531.29 | 1,514.42 | 1,525.11 | 35.9M |
| 2025-05-02 | 1,510.93 | 1,518.98 | 1,507.46 | 1,515.64 | 41.3M |
| 2025-05-01 | 1,485.04 | 1,507.30 | 1,482.64 | 1,496.43 | 40.6M |
| 2025-04-30 | 1,484.94 | 1,500.15 | 1,474.34 | 1,496.32 | 44.9M |
| 2025-04-29 | 1,460.87 | 1,486.97 | 1,458.93 | 1,484.93 | 43.8M |
| 2025-04-28 | 1,471.46 | 1,477.74 | 1,459.70 | 1,471.37 | 37.5M |
| 2025-04-25 | 1,470.94 | 1,474.45 | 1,455.57 | 1,467.95 | 34.4M |
| 2025-04-24 | 1,470.59 | 1,480.45 | 1,465.31 | 1,473.59 | 37.9M |
| 2025-04-23 | 1,486.85 | 1,487.97 | 1,465.44 | 1,477.06 | 46.4M |
| 2025-04-22 | 1,459.48 | 1,483.28 | 1,457.14 | 1,479.95 | 39.6M |
| 2025-04-21 | 1,467.73 | 1,469.62 | 1,436.40 | 1,451.80 | 37.0M |
| 2025-04-17 | 1,441.03 | 1,470.69 | 1,441.03 | 1,463.92 | 45.2M |
| 2025-04-16 | 1,446.53 | 1,458.54 | 1,437.02 | 1,443.77 | 42.4M |
| 2025-04-15 | 1,453.58 | 1,456.77 | 1,443.28 | 1,444.11 | 45.2M |
| 2025-04-14 | 1,444.40 | 1,457.80 | 1,435.98 | 1,454.27 | 44.1M |
| 2025-04-11 | 1,418.73 | 1,442.04 | 1,407.32 | 1,436.04 | 44.2M |
| 2025-04-10 | 1,406.19 | 1,427.28 | 1,384.56 | 1,414.44 | 54.6M |
| 2025-04-09 | 1,361.87 | 1,436.46 | 1,357.65 | 1,413.44 | 68.3M |
| 2025-04-08 | 1,419.80 | 1,421.80 | 1,360.37 | 1,374.16 | 66.2M |
| 2025-04-07 | 1,368.65 | 1,411.35 | 1,341.74 | 1,382.96 | 73.2M |
| 2025-04-04 | 1,457.84 | 1,467.45 | 1,400.75 | 1,404.10 | 73.7M |
| 2025-04-03 | 1,454.23 | 1,484.02 | 1,453.35 | 1,476.93 | 70.7M |
| 2025-04-02 | 1,451.75 | 1,468.15 | 1,451.09 | 1,464.12 | 31.0M |
| 2025-04-01 | 1,446.26 | 1,459.25 | 1,443.74 | 1,457.68 | 33.1M |
| 2025-03-31 | 1,431.03 | 1,456.82 | 1,431.03 | 1,450.72 | 40.6M |
| 2025-03-28 | 1,430.99 | 1,434.20 | 1,423.88 | 1,432.58 | 34.1M |
| 2025-03-27 | 1,421.01 | 1,434.91 | 1,418.59 | 1,430.38 | 33.9M |
| 2025-03-26 | 1,403.20 | 1,421.18 | 1,402.25 | 1,419.49 | 30.5M |
| 2025-03-25 | 1,402.70 | 1,407.15 | 1,390.42 | 1,398.50 | 33.8M |
| 2025-03-24 | 1,397.44 | 1,403.92 | 1,394.34 | 1,402.92 | 37.2M |
| 2025-03-21 | 1,383.58 | 1,397.70 | 1,377.10 | 1,391.93 | 93.5M |
| 2025-03-20 | 1,394.76 | 1,397.57 | 1,383.29 | 1,386.35 | 39.9M |
| 2025-03-19 | 1,394.55 | 1,399.94 | 1,385.95 | 1,397.16 | 36.2M |
| 2025-03-18 | 1,399.02 | 1,404.95 | 1,393.49 | 1,397.40 | 33.7M |
| 2025-03-17 | 1,375.88 | 1,404.85 | 1,374.84 | 1,401.83 | 45.2M |
| 2025-03-14 | 1,368.89 | 1,379.04 | 1,361.99 | 1,377.97 | 33.7M |
| 2025-03-13 | 1,375.47 | 1,377.83 | 1,362.64 | 1,366.68 | 46.4M |
| 2025-03-12 | 1,381.14 | 1,389.03 | 1,368.61 | 1,374.71 | 46.0M |
| 2025-03-11 | 1,386.28 | 1,389.48 | 1,373.54 | 1,378.43 | 66.7M |
| 2025-03-10 | 1,388.70 | 1,401.66 | 1,378.99 | 1,387.94 | 132.5M |
| 2025-03-07 | 1,367.45 | 1,398.39 | 1,367.45 | 1,393.14 | 152.5M |
| 2025-03-06 | 1,369.02 | 1,387.49 | 1,368.23 | 1,373.07 | 55.3M |
| 2025-03-05 | 1,378.12 | 1,386.35 | 1,369.27 | 1,377.24 | 61.9M |
| 2025-03-04 | 1,389.17 | 1,397.82 | 1,376.94 | 1,379.19 | 75.2M |
| 2025-03-03 | 1,409.27 | 1,412.88 | 1,385.69 | 1,391.53 | 52.4M |
| 2025-02-28 | 1,389.72 | 1,408.80 | 1,389.56 | 1,408.20 | 89.8M |
| 2025-02-27 | 1,400.72 | 1,406.25 | 1,386.52 | 1,387.76 | 44.6M |
| 2025-02-26 | 1,395.41 | 1,411.21 | 1,393.04 | 1,394.98 | 55.3M |
| 2025-02-25 | 1,394.61 | 1,407.12 | 1,393.60 | 1,406.42 | 55.7M |
| 2025-02-24 | 1,377.56 | 1,395.95 | 1,376.83 | 1,391.67 | 55.5M |
| 2025-02-21 | 1,393.90 | 1,393.90 | 1,376.42 | 1,383.79 | 63.2M |
| 2025-02-20 | 1,406.86 | 1,413.60 | 1,398.43 | 1,403.07 | 51.1M |
| 2025-02-19 | 1,402.19 | 1,420.41 | 1,400.03 | 1,415.47 | 51.4M |
| 2025-02-18 | 1,405.32 | 1,410.60 | 1,396.40 | 1,402.66 | 73.0M |
| 2025-02-14 | 1,417.24 | 1,418.89 | 1,407.27 | 1,407.46 | 33.5M |
| 2025-02-13 | 1,405.06 | 1,418.58 | 1,394.87 | 1,417.34 | 39.8M |
| 2025-02-12 | 1,392.65 | 1,409.44 | 1,392.65 | 1,403.17 | 46.4M |
| 2025-02-11 | 1,401.58 | 1,404.00 | 1,392.67 | 1,398.82 | 43.2M |
| 2025-02-10 | 1,405.93 | 1,407.54 | 1,399.00 | 1,404.70 | 33.3M |
| 2025-02-07 | 1,408.28 | 1,410.91 | 1,399.98 | 1,404.64 | 37.9M |
| 2025-02-06 | 1,420.37 | 1,420.37 | 1,402.51 | 1,406.68 | 39.7M |
| 2025-02-05 | 1,410.50 | 1,421.68 | 1,403.19 | 1,417.59 | 47.0M |
| 2025-02-04 | 1,394.75 | 1,412.24 | 1,393.85 | 1,403.99 | 53.5M |
| 2025-02-03 | 1,380.55 | 1,410.49 | 1,377.58 | 1,399.00 | 64.4M |
| 2025-01-31 | 1,400.18 | 1,407.11 | 1,388.02 | 1,394.58 | 119.9M |
| 2025-01-30 | 1,404.39 | 1,421.27 | 1,403.10 | 1,410.68 | 41.8M |
| 2025-01-29 | 1,395.05 | 1,406.22 | 1,393.51 | 1,399.78 | 44.4M |
| 2025-01-28 | 1,399.56 | 1,404.94 | 1,388.69 | 1,389.89 | 45.4M |
| 2025-01-27 | 1,386.20 | 1,408.45 | 1,386.20 | 1,408.13 | 60.4M |
| 2025-01-24 | 1,373.15 | 1,381.76 | 1,369.31 | 1,381.66 | 36.8M |
| 2025-01-23 | 1,369.06 | 1,376.91 | 1,365.79 | 1,374.64 | 39.2M |
| 2025-01-22 | 1,369.30 | 1,374.53 | 1,363.00 | 1,370.70 | 42.5M |
| 2025-01-21 | 1,359.98 | 1,370.24 | 1,356.00 | 1,370.09 | 74.1M |
| 2025-01-17 | 1,364.63 | 1,366.74 | 1,355.80 | 1,356.11 | 58.7M |
| 2025-01-16 | 1,352.67 | 1,362.70 | 1,346.05 | 1,360.44 | 41.9M |
| 2025-01-15 | 1,369.00 | 1,369.00 | 1,349.22 | 1,353.36 | 51.0M |
| 2025-01-14 | 1,346.66 | 1,360.15 | 1,344.65 | 1,357.97 | 60.9M |
| 2025-01-13 | 1,334.04 | 1,342.05 | 1,328.48 | 1,340.94 | 86.1M |
| 2025-01-10 | 1,335.04 | 1,346.36 | 1,334.74 | 1,337.06 | 132.1M |
| 2025-01-08 | 1,330.88 | 1,337.54 | 1,320.31 | 1,337.38 | 54.6M |
| 2025-01-07 | 1,334.28 | 1,341.18 | 1,323.56 | 1,328.46 | 51.2M |
| 2025-01-06 | 1,337.62 | 1,343.67 | 1,325.47 | 1,328.19 | 45.6M |
| 2025-01-03 | 1,324.97 | 1,338.26 | 1,323.77 | 1,333.36 | 41.7M |
| 2025-01-02 | 1,326.98 | 1,334.04 | 1,319.72 | 1,323.33 | 36.3M |