2,832.97
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2025-09-30 | 2,825.13 | 2,842.46 | 2,813.13 | 2,832.97 | 336.4M |
2025-09-29 | 2,792.82 | 2,831.10 | 2,789.53 | 2,822.35 | 367.6M |
2025-09-26 | 2,764.33 | 2,787.69 | 2,750.72 | 2,773.85 | 328.5M |
2025-09-25 | 2,807.26 | 2,807.26 | 2,772.39 | 2,778.13 | 311.4M |
2025-09-24 | 2,792.63 | 2,805.00 | 2,791.77 | 2,798.85 | 290.9M |
2025-09-23 | 2,823.99 | 2,824.54 | 2,790.87 | 2,798.36 | 270.5M |
2025-09-22 | 2,823.50 | 2,823.50 | 2,797.22 | 2,811.27 | 369.2M |
2025-09-19 | 2,836.63 | 2,836.63 | 2,816.06 | 2,825.73 | 506.4M |
2025-09-18 | 2,851.29 | 2,863.29 | 2,816.87 | 2,832.79 | 368.6M |
2025-09-17 | 2,851.55 | 2,857.64 | 2,840.08 | 2,857.64 | 309.7M |
2025-09-16 | 2,869.36 | 2,870.85 | 2,840.85 | 2,850.42 | 291.7M |
2025-09-15 | 2,841.34 | 2,860.31 | 2,841.34 | 2,857.18 | 298.5M |
2025-09-12 | 2,873.26 | 2,874.17 | 2,848.19 | 2,856.95 | 307.4M |
2025-09-11 | 2,818.32 | 2,847.47 | 2,807.33 | 2,839.35 | 434.1M |
2025-09-10 | 2,816.12 | 2,845.81 | 2,812.00 | 2,840.87 | 339.2M |
2025-09-09 | 2,801.30 | 2,819.60 | 2,792.17 | 2,805.85 | 332.5M |
2025-09-08 | 2,770.46 | 2,792.80 | 2,768.92 | 2,791.95 | 334.1M |
2025-09-05 | 2,738.24 | 2,767.28 | 2,733.14 | 2,766.53 | 387.7M |
2025-09-04 | 2,761.16 | 2,767.87 | 2,728.15 | 2,732.61 | 322.2M |
2025-09-03 | 2,781.04 | 2,796.14 | 2,742.21 | 2,750.54 | 340.2M |
2025-09-02 | 2,784.72 | 2,791.54 | 2,763.85 | 2,770.23 | 333.0M |
2025-09-01 | 2,784.16 | 2,797.43 | 2,781.75 | 2,795.42 | 362.2M |
2025-08-29 | 2,766.13 | 2,775.20 | 2,759.16 | 2,759.16 | 355.9M |
2025-08-28 | 2,751.57 | 2,760.06 | 2,736.44 | 2,757.55 | 371.2M |
2025-08-27 | 2,800.59 | 2,800.59 | 2,749.20 | 2,757.81 | 383.2M |
2025-08-26 | 2,814.45 | 2,817.71 | 2,788.44 | 2,788.44 | 421.7M |
2025-08-25 | 2,809.76 | 2,830.76 | 2,808.90 | 2,824.68 | 388.0M |
2025-08-22 | 2,787.77 | 2,795.15 | 2,769.32 | 2,787.93 | 338.7M |
2025-08-21 | 2,774.18 | 2,783.63 | 2,770.81 | 2,781.47 | 379.0M |
2025-08-20 | 2,740.67 | 2,768.18 | 2,728.86 | 2,766.78 | 343.6M |
2025-08-19 | 2,758.79 | 2,762.78 | 2,741.37 | 2,747.27 | 342.1M |
2025-08-18 | 2,769.54 | 2,783.96 | 2,751.04 | 2,751.04 | 404.5M |
2025-08-15 | 2,793.33 | 2,799.04 | 2,769.63 | 2,771.84 | 400.1M |
2025-08-14 | 2,834.82 | 2,835.42 | 2,800.52 | 2,808.39 | 363.5M |
2025-08-13 | 2,785.01 | 2,821.40 | 2,785.01 | 2,821.08 | 406.2M |
2025-08-12 | 2,767.75 | 2,773.55 | 2,762.69 | 2,773.04 | 292.1M |
2025-08-11 | 2,772.62 | 2,780.99 | 2,761.45 | 2,772.32 | 299.7M |
2025-08-08 | 2,768.30 | 2,768.30 | 2,750.01 | 2,756.36 | 336.8M |
2025-08-07 | 2,750.62 | 2,782.97 | 2,747.73 | 2,775.38 | 435.2M |
2025-08-06 | 2,742.50 | 2,747.48 | 2,733.53 | 2,740.08 | 311.6M |
2025-08-05 | 2,722.78 | 2,746.69 | 2,716.55 | 2,742.72 | 332.0M |
2025-08-04 | 2,696.59 | 2,720.32 | 2,687.43 | 2,719.09 | 296.6M |
2025-08-01 | 2,735.61 | 2,737.95 | 2,698.42 | 2,699.84 | 407.7M |
2025-07-31 | 2,754.98 | 2,756.51 | 2,737.90 | 2,740.78 | 485.5M |
2025-07-30 | 2,807.92 | 2,807.92 | 2,761.75 | 2,773.60 | 542.4M |
2025-07-29 | 2,785.59 | 2,813.52 | 2,780.59 | 2,813.41 | 445.3M |
2025-07-28 | 2,761.97 | 2,797.83 | 2,754.58 | 2,793.16 | 389.2M |
2025-07-25 | 2,750.06 | 2,775.17 | 2,745.30 | 2,753.11 | 383.0M |
2025-07-24 | 2,739.23 | 2,766.22 | 2,733.87 | 2,763.76 | 439.8M |
2025-07-23 | 2,729.70 | 2,733.54 | 2,720.63 | 2,733.54 | 489.4M |
2025-07-22 | 2,695.34 | 2,718.94 | 2,694.44 | 2,708.13 | 402.0M |
2025-07-21 | 2,691.47 | 2,697.23 | 2,682.90 | 2,694.52 | 280.8M |
2025-07-18 | 2,683.59 | 2,691.45 | 2,669.97 | 2,684.82 | 296.0M |
2025-07-17 | 2,662.54 | 2,675.14 | 2,659.99 | 2,667.14 | 340.2M |
2025-07-16 | 2,671.02 | 2,682.24 | 2,655.85 | 2,656.48 | 302.5M |
2025-07-15 | 2,649.59 | 2,671.47 | 2,641.92 | 2,667.72 | 351.5M |
2025-07-14 | 2,645.09 | 2,656.42 | 2,632.38 | 2,642.81 | 284.2M |
2025-07-11 | 2,627.65 | 2,674.04 | 2,627.65 | 2,647.30 | 479.6M |
2025-07-10 | 2,620.15 | 2,630.40 | 2,613.65 | 2,626.95 | 370.4M |
2025-07-09 | 2,625.27 | 2,625.27 | 2,599.64 | 2,619.66 | 457.2M |
2025-07-08 | 2,617.60 | 2,632.25 | 2,616.04 | 2,631.69 | 375.2M |
2025-07-07 | 2,619.15 | 2,623.13 | 2,608.21 | 2,615.92 | 338.8M |
2025-07-04 | 2,631.32 | 2,631.97 | 2,601.70 | 2,623.28 | 711.1M |
2025-07-03 | 2,644.11 | 2,657.68 | 2,628.50 | 2,645.71 | 333.7M |
2025-07-02 | 2,624.22 | 2,638.87 | 2,618.68 | 2,633.92 | 476.4M |
2025-06-30 | 2,611.35 | 2,615.28 | 2,597.26 | 2,599.61 | 328.5M |
2025-06-27 | 2,630.18 | 2,636.57 | 2,608.34 | 2,618.68 | 352.3M |
2025-06-26 | 2,629.65 | 2,630.70 | 2,614.86 | 2,624.15 | 376.2M |
2025-06-25 | 2,614.95 | 2,645.01 | 2,613.65 | 2,642.58 | 457.8M |
2025-06-24 | 2,566.35 | 2,611.05 | 2,566.35 | 2,608.37 | 375.4M |
2025-06-23 | 2,506.62 | 2,553.75 | 2,500.00 | 2,553.75 | 330.6M |
2025-06-20 | 2,509.56 | 2,527.60 | 2,507.31 | 2,521.68 | 411.2M |
2025-06-19 | 2,545.82 | 2,548.06 | 2,501.15 | 2,505.31 | 368.0M |
2025-06-18 | 2,559.25 | 2,568.58 | 2,545.71 | 2,552.55 | 365.0M |
2025-06-17 | 2,586.22 | 2,591.24 | 2,567.48 | 2,575.47 | 415.9M |
2025-06-16 | 2,571.21 | 2,589.18 | 2,566.40 | 2,584.41 | 534.6M |
2025-06-13 | 2,582.26 | 2,596.65 | 2,565.69 | 2,579.57 | 451.1M |
2025-06-12 | 2,585.38 | 2,586.64 | 2,573.33 | 2,575.85 | 412.6M |
2025-06-11 | 2,581.73 | 2,603.53 | 2,579.93 | 2,589.58 | 385.3M |
2025-06-10 | 2,571.08 | 2,583.46 | 2,564.01 | 2,578.15 | 372.6M |
2025-06-09 | 2,549.04 | 2,570.52 | 2,549.04 | 2,570.52 | 451.1M |
2025-06-06 | 2,550.11 | 2,553.80 | 2,537.21 | 2,539.16 | 523.1M |
2025-06-05 | 2,547.33 | 2,554.05 | 2,526.39 | 2,541.15 | 457.2M |
2025-06-04 | 2,526.44 | 2,534.35 | 2,520.57 | 2,534.24 | 447.8M |
2025-06-03 | 2,508.89 | 2,534.15 | 2,508.89 | 2,529.05 | 418.3M |
2025-06-02 | 2,491.80 | 2,498.73 | 2,453.38 | 2,498.73 | 339.5M |
2025-05-30 | 2,494.16 | 2,500.05 | 2,488.79 | 2,500.05 | 586.4M |
2025-05-29 | 2,480.87 | 2,505.41 | 2,480.87 | 2,504.78 | 418.4M |
2025-05-28 | 2,480.47 | 2,496.75 | 2,465.93 | 2,475.26 | 305.5M |
2025-05-27 | 2,471.80 | 2,488.24 | 2,468.90 | 2,485.69 | 333.3M |
2025-05-26 | 2,475.03 | 2,490.05 | 2,469.80 | 2,474.79 | 283.0M |
2025-05-23 | 2,477.08 | 2,486.36 | 2,471.34 | 2,480.22 | 385.4M |
2025-05-22 | 2,491.91 | 2,495.28 | 2,472.53 | 2,479.32 | 471.4M |
2025-05-21 | 2,495.45 | 2,505.67 | 2,488.23 | 2,494.97 | 408.4M |
2025-05-20 | 2,477.99 | 2,495.55 | 2,472.13 | 2,492.09 | 383.5M |
2025-05-19 | 2,455.38 | 2,471.32 | 2,450.95 | 2,467.24 | 288.6M |
2025-05-16 | 2,465.21 | 2,468.21 | 2,449.32 | 2,467.60 | 340.7M |
2025-05-15 | 2,479.89 | 2,479.89 | 2,456.78 | 2,465.23 | 380.3M |
2025-05-14 | 2,455.89 | 2,477.45 | 2,451.91 | 2,477.45 | 487.8M |
2025-05-13 | 2,455.71 | 2,456.32 | 2,441.84 | 2,446.54 | 458.7M |
2025-05-12 | 2,435.68 | 2,472.28 | 2,427.66 | 2,459.10 | 506.8M |
2025-05-09 | 2,390.16 | 2,410.79 | 2,386.56 | 2,410.79 | 342.6M |
2025-05-08 | 2,376.13 | 2,397.84 | 2,373.70 | 2,382.24 | 346.7M |
2025-05-07 | 2,403.36 | 2,406.14 | 2,380.84 | 2,385.34 | 547.4M |
2025-05-06 | 2,357.14 | 2,371.75 | 2,348.68 | 2,365.76 | 408.6M |
2025-05-02 | 2,320.76 | 2,336.18 | 2,297.68 | 2,333.77 | 317.6M |
2025-04-30 | 2,297.27 | 2,316.87 | 2,292.56 | 2,311.19 | 419.9M |
2025-04-29 | 2,284.64 | 2,295.16 | 2,272.56 | 2,280.50 | 298.6M |
2025-04-28 | 2,271.13 | 2,282.70 | 2,262.05 | 2,272.80 | 260.7M |
2025-04-25 | 2,275.80 | 2,300.51 | 2,266.98 | 2,271.07 | 411.1M |
2025-04-24 | 2,264.31 | 2,274.68 | 2,246.33 | 2,262.25 | 334.2M |
2025-04-23 | 2,251.25 | 2,280.79 | 2,251.25 | 2,270.37 | 451.6M |
2025-04-22 | 2,186.78 | 2,222.83 | 2,186.73 | 2,220.30 | 349.9M |
2025-04-17 | 2,170.08 | 2,197.92 | 2,169.46 | 2,195.88 | 343.2M |
2025-04-16 | 2,171.93 | 2,184.32 | 2,150.71 | 2,170.52 | 403.8M |
2025-04-15 | 2,186.88 | 2,186.88 | 2,164.64 | 2,175.21 | 360.9M |
2025-04-14 | 2,146.54 | 2,174.81 | 2,143.42 | 2,174.81 | 498.3M |
2025-04-11 | 2,087.66 | 2,117.46 | 2,070.24 | 2,108.69 | 567.1M |
2025-04-10 | 2,095.61 | 2,132.92 | 2,091.86 | 2,103.73 | 753.7M |
2025-04-09 | 2,011.50 | 2,054.22 | 1,989.02 | 2,047.06 | 979.6M |
2025-04-08 | 2,104.53 | 2,131.13 | 2,047.41 | 2,072.68 | 990.0M |
2025-04-07 | 2,160.60 | 2,166.21 | 2,082.85 | 2,091.33 | 1,435.8M |
2025-04-03 | 2,329.46 | 2,345.59 | 2,313.02 | 2,325.10 | 570.8M |
2025-04-02 | 2,367.64 | 2,383.04 | 2,349.14 | 2,374.41 | 337.8M |
2025-04-01 | 2,350.93 | 2,383.20 | 2,350.93 | 2,372.86 | 445.8M |
2025-03-31 | 2,361.92 | 2,364.26 | 2,334.88 | 2,348.80 | 481.7M |
2025-03-28 | 2,395.42 | 2,398.06 | 2,363.56 | 2,375.59 | 387.0M |
2025-03-27 | 2,376.61 | 2,410.34 | 2,376.48 | 2,389.56 | 446.3M |
2025-03-26 | 2,375.18 | 2,375.54 | 2,360.35 | 2,372.11 | 391.3M |
2025-03-25 | 2,370.08 | 2,380.42 | 2,355.74 | 2,361.59 | 357.3M |
2025-03-24 | 2,380.35 | 2,381.67 | 2,364.50 | 2,381.20 | 398.8M |
2025-03-21 | 2,408.35 | 2,409.84 | 2,362.76 | 2,379.03 | 860.3M |
2025-03-20 | 2,453.41 | 2,453.41 | 2,413.77 | 2,417.72 | 553.7M |
2025-03-19 | 2,441.06 | 2,454.49 | 2,433.32 | 2,454.19 | 514.6M |
2025-03-18 | 2,438.42 | 2,445.79 | 2,427.09 | 2,436.18 | 659.1M |
2025-03-17 | 2,401.91 | 2,429.21 | 2,401.91 | 2,411.68 | 499.7M |
2025-03-14 | 2,387.14 | 2,401.09 | 2,367.88 | 2,388.23 | 663.5M |
2025-03-13 | 2,404.19 | 2,416.09 | 2,371.74 | 2,388.06 | 440.9M |
2025-03-12 | 2,409.62 | 2,415.48 | 2,384.63 | 2,400.27 | 510.3M |
2025-03-11 | 2,383.18 | 2,425.50 | 2,371.97 | 2,420.43 | 515.0M |
2025-03-10 | 2,419.11 | 2,437.43 | 2,402.85 | 2,417.27 | 459.2M |
2025-03-07 | 2,438.34 | 2,446.88 | 2,418.35 | 2,423.86 | 555.5M |
2025-03-06 | 2,426.32 | 2,452.72 | 2,425.81 | 2,449.97 | 596.7M |
2025-03-05 | 2,382.62 | 2,414.24 | 2,382.62 | 2,412.70 | 575.5M |
2025-03-04 | 2,339.15 | 2,363.03 | 2,329.26 | 2,355.51 | 430.2M |
2025-03-03 | 2,353.60 | 2,369.98 | 2,340.44 | 2,348.46 | 581.9M |
2025-02-28 | 2,367.31 | 2,367.31 | 2,328.44 | 2,341.48 | 673.6M |
2025-02-27 | 2,355.40 | 2,387.41 | 2,355.40 | 2,382.09 | 570.6M |
2025-02-26 | 2,336.02 | 2,372.00 | 2,336.02 | 2,362.12 | 559.6M |
2025-02-25 | 2,299.57 | 2,330.87 | 2,299.19 | 2,323.16 | 430.3M |
2025-02-24 | 2,311.76 | 2,347.10 | 2,305.26 | 2,332.44 | 686.1M |
2025-02-21 | 2,299.94 | 2,325.29 | 2,286.02 | 2,325.29 | 590.1M |
2025-02-20 | 2,276.17 | 2,298.13 | 2,275.80 | 2,282.72 | 376.7M |
2025-02-19 | 2,278.04 | 2,296.10 | 2,270.13 | 2,292.70 | 450.1M |
2025-02-18 | 2,285.77 | 2,296.46 | 2,272.15 | 2,289.59 | 482.7M |
2025-02-17 | 2,275.41 | 2,294.27 | 2,265.60 | 2,287.54 | 526.5M |
2025-02-14 | 2,263.78 | 2,281.93 | 2,260.25 | 2,281.44 | 571.5M |
2025-02-13 | 2,260.19 | 2,284.27 | 2,242.10 | 2,248.36 | 598.5M |
2025-02-12 | 2,209.62 | 2,250.57 | 2,209.62 | 2,248.50 | 573.5M |
2025-02-11 | 2,219.72 | 2,221.00 | 2,197.01 | 2,197.53 | 404.0M |
2025-02-10 | 2,208.84 | 2,227.84 | 2,207.76 | 2,215.47 | 395.7M |
2025-02-07 | 2,204.36 | 2,220.10 | 2,195.87 | 2,210.98 | 500.8M |
2025-02-06 | 2,178.78 | 2,201.12 | 2,175.89 | 2,201.12 | 382.8M |
2025-02-05 | 2,199.52 | 2,200.30 | 2,168.99 | 2,175.80 | 380.0M |
2025-02-04 | 2,197.09 | 2,216.37 | 2,167.76 | 2,202.45 | 378.7M |
2025-02-03 | 2,161.74 | 2,181.72 | 2,150.20 | 2,181.44 | 385.0M |
2025-01-28 | 2,210.93 | 2,210.93 | 2,197.99 | 2,197.99 | 167.6M |
2025-01-27 | 2,191.78 | 2,206.66 | 2,190.92 | 2,198.76 | 306.5M |
2025-01-24 | 2,189.08 | 2,202.90 | 2,183.09 | 2,195.71 | 348.1M |
2025-01-23 | 2,193.75 | 2,204.97 | 2,167.50 | 2,171.36 | 307.0M |
2025-01-22 | 2,207.29 | 2,210.79 | 2,184.06 | 2,188.24 | 331.7M |
2025-01-21 | 2,218.20 | 2,220.30 | 2,201.84 | 2,209.37 | 337.7M |
2025-01-20 | 2,193.50 | 2,217.50 | 2,193.50 | 2,200.60 | 376.9M |
2025-01-17 | 2,162.45 | 2,189.20 | 2,159.27 | 2,181.10 | 288.3M |
2025-01-16 | 2,158.05 | 2,178.07 | 2,156.07 | 2,164.19 | 334.3M |
2025-01-15 | 2,132.91 | 2,145.96 | 2,132.85 | 2,144.11 | 336.9M |
2025-01-14 | 2,125.59 | 2,146.54 | 2,121.33 | 2,138.56 | 358.5M |
2025-01-13 | 2,136.76 | 2,137.72 | 2,101.98 | 2,122.65 | 302.6M |
2025-01-10 | 2,161.02 | 2,167.77 | 2,144.61 | 2,151.24 | 298.2M |
2025-01-09 | 2,155.17 | 2,165.98 | 2,154.99 | 2,156.83 | 273.3M |
2025-01-08 | 2,176.29 | 2,177.61 | 2,144.58 | 2,160.29 | 334.4M |
2025-01-07 | 2,180.45 | 2,199.12 | 2,167.25 | 2,181.79 | 330.3M |
2025-01-06 | 2,205.31 | 2,207.57 | 2,185.40 | 2,192.38 | 298.5M |
2025-01-03 | 2,195.86 | 2,209.36 | 2,189.04 | 2,197.26 | 341.8M |
2025-01-02 | 2,215.95 | 2,215.95 | 2,182.26 | 2,190.09 | 335.7M |