4,915.14
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 | 4,915.14 | 4,915.14 | 4,915.14 | 4,915.14 | 71.0M |
| 2025-09-25 | 4,876.41 | 4,876.41 | 4,876.41 | 4,876.41 | 81.9M |
| 2025-09-24 | 4,904.60 | 4,904.60 | 4,904.60 | 4,904.60 | 83.2M |
| 2025-09-22 | 4,876.91 | 4,876.91 | 4,876.91 | 4,876.91 | 0.0M |
| 2025-09-19 | 4,897.47 | 4,897.47 | 4,897.47 | 4,897.47 | 0.0M |
| 2025-09-18 | 4,907.03 | 4,907.03 | 4,907.03 | 4,907.03 | 0.0M |
| 2025-09-17 | 4,850.30 | 4,850.30 | 4,850.30 | 4,850.30 | 78.7M |
| 2025-09-16 | 4,847.72 | 4,847.72 | 4,847.72 | 4,847.72 | 87.3M |
| 2025-09-15 | 4,931.88 | 4,931.88 | 4,931.88 | 4,931.88 | 62.5M |
| 2025-09-12 | 4,912.41 | 4,912.41 | 4,912.41 | 4,912.41 | 65.5M |
| 2025-09-11 | 4,913.78 | 4,913.78 | 4,913.78 | 4,913.78 | 71.6M |
| 2025-09-10 | 4,897.17 | 4,897.17 | 4,897.17 | 4,897.17 | 73.9M |
| 2025-09-09 | 4,911.23 | 4,911.23 | 4,911.23 | 4,911.23 | 65.4M |
| 2025-09-08 | 4,930.37 | 4,930.37 | 4,930.37 | 4,930.37 | 67.8M |
| 2025-09-05 | 4,884.24 | 4,884.24 | 4,884.24 | 4,884.24 | 73.3M |
| 2025-09-04 | 4,910.69 | 4,910.69 | 4,910.69 | 4,910.69 | 75.0M |
| 2025-09-03 | 4,877.04 | 4,877.04 | 4,877.04 | 4,877.04 | 82.0M |
| 2025-09-02 | 4,857.52 | 4,857.52 | 4,857.52 | 4,857.52 | 83.9M |
| 2025-09-01 | 4,972.90 | 4,972.90 | 4,972.90 | 4,972.90 | 48.3M |
| 2025-08-29 | 4,945.88 | 4,945.88 | 4,945.88 | 4,945.88 | 69.5M |
| 2025-08-28 | 4,970.48 | 4,970.48 | 4,970.48 | 4,970.48 | 66.3M |
| 2025-08-27 | 4,973.39 | 4,973.39 | 4,973.39 | 4,973.39 | 71.3M |
| 2025-08-26 | 5,002.92 | 5,002.92 | 5,002.92 | 5,002.92 | 114.2M |
| 2025-08-25 | 5,029.38 | 5,029.38 | 5,029.38 | 5,029.38 | 57.3M |
| 2025-08-22 | 5,046.15 | 5,046.15 | 5,046.15 | 5,046.15 | 68.3M |
| 2025-08-21 | 5,027.79 | 5,027.79 | 5,027.79 | 5,027.79 | 60.9M |
| 2025-08-20 | 5,026.37 | 5,026.37 | 5,026.37 | 5,026.37 | 67.8M |
| 2025-08-19 | 5,054.33 | 5,054.33 | 5,054.33 | 5,054.33 | 70.6M |
| 2025-08-18 | 5,033.63 | 5,033.63 | 5,033.63 | 5,033.63 | 68.7M |
| 2025-08-15 | 5,041.35 | 5,041.35 | 5,041.35 | 5,041.35 | 83.7M |
| 2025-08-14 | 5,045.43 | 5,045.43 | 5,045.43 | 5,045.43 | 98.7M |
| 2025-08-13 | 5,006.02 | 5,006.02 | 5,006.02 | 5,006.02 | 92.2M |
| 2025-08-12 | 4,981.31 | 4,981.31 | 4,981.31 | 4,981.31 | 85.3M |
| 2025-08-11 | 4,983.18 | 4,983.18 | 4,983.18 | 4,983.18 | 65.7M |
| 2025-08-08 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 85.9M |
| 2025-08-07 | 5,001.64 | 5,001.64 | 5,001.64 | 5,001.64 | 116.9M |
| 2025-08-06 | 4,948.21 | 4,948.21 | 4,948.21 | 4,948.21 | 90.7M |
| 2025-08-05 | 4,933.12 | 4,933.12 | 4,933.12 | 4,933.12 | 81.5M |
| 2025-08-04 | 4,913.29 | 4,913.29 | 4,913.29 | 4,913.29 | 77.3M |
| 2025-08-01 | 4,845.30 | 4,845.30 | 4,845.30 | 4,845.30 | 103.7M |
| 2025-07-31 | 4,976.15 | 4,976.15 | 4,976.15 | 4,976.15 | 99.4M |
| 2025-07-30 | 5,012.37 | 5,012.37 | 5,012.37 | 5,012.37 | 77.8M |
| 2025-07-29 | 5,010.63 | 5,010.63 | 5,010.63 | 5,010.63 | 83.0M |
| 2025-07-28 | 4,964.21 | 4,964.21 | 4,964.21 | 4,964.21 | 85.6M |
| 2025-07-25 | 5,018.21 | 5,018.21 | 5,018.21 | 5,018.21 | 84.5M |
| 2025-07-24 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 110.1M |
| 2025-07-23 | 5,020.39 | 5,020.39 | 5,020.39 | 5,020.39 | 108.4M |
| 2025-07-22 | 4,967.75 | 4,967.75 | 4,967.75 | 4,967.75 | 73.6M |
| 2025-07-21 | 5,020.34 | 5,020.34 | 5,020.34 | 5,020.34 | 80.9M |
| 2025-07-18 | 5,012.96 | 5,012.96 | 5,012.96 | 5,012.96 | 79.8M |
| 2025-07-17 | 5,026.32 | 5,026.32 | 5,026.32 | 5,026.32 | 75.0M |
| 2025-07-16 | 4,955.49 | 4,955.49 | 4,955.49 | 4,955.49 | 81.0M |
| 2025-07-15 | 4,970.97 | 4,970.97 | 4,970.97 | 4,970.97 | 67.2M |
| 2025-07-14 | 4,993.30 | 4,993.30 | 4,993.30 | 4,993.30 | 68.2M |
| 2025-07-11 | 5,013.64 | 5,013.64 | 5,013.64 | 5,013.64 | 71.2M |
| 2025-07-10 | 5,054.19 | 5,054.19 | 5,054.19 | 5,054.19 | 94.9M |
| 2025-07-09 | 5,068.46 | 5,068.46 | 5,068.46 | 5,068.46 | 97.6M |
| 2025-07-08 | 4,995.49 | 4,995.49 | 4,995.49 | 4,995.49 | 96.1M |
| 2025-07-07 | 4,967.08 | 4,967.08 | 4,967.08 | 4,967.08 | 64.4M |
| 2025-07-04 | 4,908.76 | 4,908.76 | 4,908.76 | 4,908.76 | 53.4M |
| 2025-07-03 | 4,936.98 | 4,936.98 | 4,936.98 | 4,936.98 | 71.6M |
| 2025-07-02 | 4,911.58 | 4,911.58 | 4,911.58 | 4,911.58 | 86.9M |
| 2025-07-01 | 4,886.22 | 4,886.22 | 4,886.22 | 4,886.22 | 97.2M |
| 2025-06-30 | 4,933.98 | 4,933.98 | 4,933.98 | 4,933.98 | 101.4M |
| 2025-06-27 | 4,956.25 | 4,956.25 | 4,956.25 | 4,956.25 | 86.5M |
| 2025-06-26 | 4,882.15 | 4,882.15 | 4,882.15 | 4,882.15 | 74.0M |
| 2025-06-25 | 4,849.10 | 4,849.10 | 4,849.10 | 4,849.10 | 88.0M |
| 2025-06-24 | 4,875.80 | 4,875.80 | 4,875.80 | 4,875.80 | 112.1M |
| 2025-06-23 | 4,796.43 | 4,796.43 | 4,796.43 | 4,796.43 | 77.4M |
| 2025-06-20 | 4,812.51 | 4,812.51 | 4,812.51 | 4,812.51 | 237.8M |
| 2025-06-19 | 4,754.40 | 4,754.40 | 4,754.40 | 4,754.40 | 62.6M |
| 2025-06-18 | 4,809.51 | 4,809.51 | 4,809.51 | 4,809.51 | 100.5M |
| 2025-06-17 | 4,830.17 | 4,830.17 | 4,830.17 | 4,830.17 | 85.9M |
| 2025-06-16 | 4,885.35 | 4,885.35 | 4,885.35 | 4,885.35 | 84.9M |
| 2025-06-13 | 4,847.93 | 4,847.93 | 4,847.93 | 4,847.93 | 113.7M |
| 2025-06-12 | 4,899.42 | 4,899.42 | 4,899.42 | 4,899.42 | 110.2M |
| 2025-06-11 | 4,939.16 | 4,939.16 | 4,939.16 | 4,939.16 | 90.8M |
| 2025-06-10 | 4,943.11 | 4,943.11 | 4,943.11 | 4,943.11 | 87.6M |
| 2025-06-09 | 4,982.47 | 4,982.47 | 4,982.47 | 4,982.47 | 57.6M |
| 2025-06-06 | 5,003.70 | 5,003.70 | 5,003.70 | 5,003.70 | 63.9M |
| 2025-06-05 | 5,012.86 | 5,012.86 | 5,012.86 | 5,012.86 | 85.4M |
| 2025-06-04 | 5,001.80 | 5,001.80 | 5,001.80 | 5,001.80 | 92.2M |
| 2025-06-03 | 4,962.96 | 4,962.96 | 4,962.96 | 4,962.96 | 84.1M |
| 2025-06-02 | 4,935.35 | 4,935.35 | 4,935.35 | 4,935.35 | 91.6M |
| 2025-05-30 | 4,944.59 | 4,944.59 | 4,944.59 | 4,944.59 | 159.1M |
| 2025-05-29 | 4,936.35 | 4,936.35 | 4,936.35 | 4,936.35 | 75.9M |
| 2025-05-28 | 4,959.16 | 4,959.16 | 4,959.16 | 4,959.16 | 95.8M |
| 2025-05-27 | 4,997.28 | 4,997.28 | 4,997.28 | 4,997.28 | 88.3M |
| 2025-05-26 | 4,957.20 | 4,957.20 | 4,957.20 | 4,957.20 | 63.3M |
| 2025-05-23 | 4,874.94 | 4,874.94 | 4,874.94 | 4,874.94 | 136.0M |
| 2025-05-22 | 4,951.09 | 4,951.09 | 4,951.09 | 4,951.09 | 87.7M |
| 2025-05-21 | 4,982.15 | 4,982.15 | 4,982.15 | 4,982.15 | 89.5M |
| 2025-05-20 | 4,968.04 | 4,968.04 | 4,968.04 | 4,968.04 | 105.1M |
| 2025-05-19 | 4,941.69 | 4,941.69 | 4,941.69 | 4,941.69 | 76.3M |
| 2025-05-16 | 4,908.39 | 4,908.39 | 4,908.39 | 4,908.39 | 110.6M |
| 2025-05-15 | 4,903.69 | 4,903.69 | 4,903.69 | 4,903.69 | 128.7M |
| 2025-05-14 | 4,876.34 | 4,876.34 | 4,876.34 | 4,876.34 | 137.5M |
| 2025-05-13 | 4,906.72 | 4,906.72 | 4,906.72 | 4,906.72 | 113.1M |
| 2025-05-12 | 4,893.05 | 4,893.05 | 4,893.05 | 4,893.05 | 143.4M |
| 2025-05-09 | 4,878.90 | 4,878.90 | 4,878.90 | 4,878.90 | 104.9M |
| 2025-05-08 | 4,863.53 | 4,863.53 | 4,863.53 | 4,863.53 | 105.6M |
| 2025-05-07 | 4,822.04 | 4,822.04 | 4,822.04 | 4,822.04 | 101.7M |
| 2025-05-06 | 4,849.67 | 4,849.67 | 4,849.67 | 4,849.67 | 113.7M |
| 2025-05-05 | 4,869.85 | 4,869.85 | 4,869.85 | 4,869.85 | 73.6M |
| 2025-05-02 | 4,825.81 | 4,825.81 | 4,825.81 | 4,825.81 | 120.9M |
| 2025-04-30 | 4,719.08 | 4,719.08 | 4,719.08 | 4,719.08 | 136.9M |
| 2025-04-29 | 4,701.37 | 4,701.37 | 4,701.37 | 4,701.37 | 119.2M |
| 2025-04-28 | 4,674.37 | 4,674.37 | 4,674.37 | 4,674.37 | 87.0M |
| 2025-04-25 | 4,673.96 | 4,673.96 | 4,673.96 | 4,673.96 | 99.4M |
| 2025-04-24 | 4,635.64 | 4,635.64 | 4,635.64 | 4,635.64 | 93.1M |
| 2025-04-23 | 4,610.83 | 4,610.83 | 4,610.83 | 4,610.83 | 127.2M |
| 2025-04-22 | 4,490.99 | 4,490.99 | 4,490.99 | 4,490.99 | 89.2M |
| 2025-04-17 | 4,468.86 | 4,468.86 | 4,468.86 | 4,468.86 | 92.0M |
| 2025-04-16 | 4,485.58 | 4,485.58 | 4,485.58 | 4,485.58 | 91.7M |
| 2025-04-15 | 4,474.84 | 4,474.84 | 4,474.84 | 4,474.84 | 98.4M |
| 2025-04-14 | 4,408.40 | 4,408.40 | 4,408.40 | 4,408.40 | 104.7M |
| 2025-04-11 | 4,282.49 | 4,282.49 | 4,282.49 | 4,282.49 | 146.6M |
| 2025-04-10 | 4,314.41 | 4,314.41 | 4,314.41 | 4,314.41 | 192.1M |
| 2025-04-09 | 4,145.29 | 4,145.29 | 4,145.29 | 4,145.29 | 194.4M |
| 2025-04-08 | 4,270.73 | 4,270.73 | 4,270.73 | 4,270.73 | 192.9M |
| 2025-04-07 | 4,160.21 | 4,160.21 | 4,160.21 | 4,160.21 | 339.9M |
| 2025-04-04 | 4,334.48 | 4,334.48 | 4,334.48 | 4,334.48 | 275.5M |
| 2025-04-03 | 4,565.91 | 4,565.91 | 4,565.91 | 4,565.91 | 168.4M |
| 2025-04-02 | 4,701.95 | 4,701.95 | 4,701.95 | 4,701.95 | 90.2M |
| 2025-04-01 | 4,733.76 | 4,733.76 | 4,733.76 | 4,733.76 | 106.1M |
| 2025-03-31 | 4,658.45 | 4,658.45 | 4,658.45 | 4,658.45 | 136.5M |
| 2025-03-28 | 4,723.50 | 4,723.50 | 4,723.50 | 4,723.50 | 122.3M |
| 2025-03-27 | 4,776.97 | 4,776.97 | 4,776.97 | 4,776.97 | 112.6M |
| 2025-03-26 | 4,812.12 | 4,812.12 | 4,812.12 | 4,812.12 | 101.2M |
| 2025-03-25 | 4,860.36 | 4,860.36 | 4,860.36 | 4,860.36 | 97.4M |
| 2025-03-24 | 4,809.21 | 4,809.21 | 4,809.21 | 4,809.21 | 98.5M |
| 2025-03-21 | 4,820.26 | 4,820.26 | 4,820.26 | 4,820.26 | 223.8M |
| 2025-03-20 | 4,847.70 | 4,847.70 | 4,847.70 | 4,847.70 | 138.3M |
| 2025-03-19 | 4,914.81 | 4,914.81 | 4,914.81 | 4,914.81 | 133.8M |
| 2025-03-18 | 4,939.22 | 4,939.22 | 4,939.22 | 4,939.22 | 144.3M |
| 2025-03-17 | 4,886.96 | 4,886.96 | 4,886.96 | 4,886.96 | 111.3M |
| 2025-03-14 | 4,851.03 | 4,851.03 | 4,851.03 | 4,851.03 | 153.0M |
| 2025-03-13 | 4,760.74 | 4,760.74 | 4,760.74 | 4,760.74 | 126.1M |
| 2025-03-12 | 4,781.78 | 4,781.78 | 4,781.78 | 4,781.78 | 136.8M |
| 2025-03-11 | 4,713.02 | 4,713.02 | 4,713.02 | 4,713.02 | 153.8M |
| 2025-03-10 | 4,775.86 | 4,775.86 | 4,775.86 | 4,775.86 | 156.9M |
| 2025-03-07 | 4,852.36 | 4,852.36 | 4,852.36 | 4,852.36 | 163.0M |
| 2025-03-06 | 4,939.92 | 4,939.92 | 4,939.92 | 4,939.92 | 265.2M |
| 2025-03-05 | 4,862.26 | 4,862.26 | 4,862.26 | 4,862.26 | 243.4M |
| 2025-03-04 | 4,689.62 | 4,689.62 | 4,689.62 | 4,689.62 | 162.6M |
| 2025-03-03 | 4,858.74 | 4,858.74 | 4,858.74 | 4,858.74 | 153.3M |
| 2025-02-28 | 4,734.15 | 4,734.15 | 4,734.15 | 4,734.15 | 181.3M |
| 2025-02-27 | 4,736.41 | 4,736.41 | 4,736.41 | 4,736.41 | 126.7M |
| 2025-02-26 | 4,780.49 | 4,780.49 | 4,780.49 | 4,780.49 | 128.7M |
| 2025-02-25 | 4,698.10 | 4,698.10 | 4,698.10 | 4,698.10 | 119.5M |
| 2025-02-24 | 4,697.59 | 4,697.59 | 4,697.59 | 4,697.59 | 117.0M |
| 2025-02-21 | 4,664.30 | 4,664.30 | 4,664.30 | 4,664.30 | 104.4M |
| 2025-02-20 | 4,668.49 | 4,668.49 | 4,668.49 | 4,668.49 | 105.1M |
| 2025-02-19 | 4,693.91 | 4,693.91 | 4,693.91 | 4,693.91 | 124.6M |
| 2025-02-18 | 4,785.61 | 4,785.61 | 4,785.61 | 4,785.61 | 107.5M |
| 2025-02-17 | 4,772.89 | 4,772.89 | 4,772.89 | 4,772.89 | 93.3M |
| 2025-02-14 | 4,711.38 | 4,711.38 | 4,711.38 | 4,711.38 | 104.1M |
| 2025-02-13 | 4,741.04 | 4,741.04 | 4,741.04 | 4,741.04 | 146.9M |
| 2025-02-12 | 4,640.89 | 4,640.89 | 4,640.89 | 4,640.89 | 116.9M |
| 2025-02-11 | 4,620.26 | 4,620.26 | 4,620.26 | 4,620.26 | 105.3M |
| 2025-02-10 | 4,600.42 | 4,600.42 | 4,600.42 | 4,600.42 | 78.5M |
| 2025-02-07 | 4,571.59 | 4,571.59 | 4,571.59 | 4,571.59 | 104.4M |
| 2025-02-06 | 4,594.21 | 4,594.21 | 4,594.21 | 4,594.21 | 112.4M |
| 2025-02-05 | 4,526.83 | 4,526.83 | 4,526.83 | 4,526.83 | 84.2M |
| 2025-02-04 | 4,509.86 | 4,509.86 | 4,509.86 | 4,509.86 | 88.8M |
| 2025-02-03 | 4,496.92 | 4,496.92 | 4,496.92 | 4,496.92 | 112.6M |
| 2025-01-31 | 4,559.08 | 4,559.08 | 4,559.08 | 4,559.08 | 94.9M |
| 2025-01-30 | 4,558.47 | 4,558.47 | 4,558.47 | 4,558.47 | 108.1M |
| 2025-01-29 | 4,533.13 | 4,533.13 | 4,533.13 | 4,533.13 | 94.9M |
| 2025-01-28 | 4,495.94 | 4,495.94 | 4,495.94 | 4,495.94 | 96.3M |
| 2025-01-27 | 4,464.77 | 4,464.77 | 4,464.77 | 4,464.77 | 109.4M |
| 2025-01-24 | 4,486.38 | 4,486.38 | 4,486.38 | 4,486.38 | 99.5M |
| 2025-01-23 | 4,487.81 | 4,487.81 | 4,487.81 | 4,487.81 | 90.6M |
| 2025-01-22 | 4,457.93 | 4,457.93 | 4,457.93 | 4,457.93 | 89.7M |
| 2025-01-21 | 4,418.21 | 4,418.21 | 4,418.21 | 4,418.21 | 70.5M |
| 2025-01-20 | 4,408.67 | 4,408.67 | 4,408.67 | 4,408.67 | 71.4M |
| 2025-01-17 | 4,388.28 | 4,388.28 | 4,388.28 | 4,388.28 | 99.4M |
| 2025-01-16 | 4,334.81 | 4,334.81 | 4,334.81 | 4,334.81 | 89.7M |
| 2025-01-15 | 4,320.39 | 4,320.39 | 4,320.39 | 4,320.39 | 109.1M |
| 2025-01-14 | 4,258.16 | 4,258.16 | 4,258.16 | 4,258.16 | 97.8M |
| 2025-01-13 | 4,231.40 | 4,231.40 | 4,231.40 | 4,231.40 | 82.7M |
| 2025-01-10 | 4,251.81 | 4,251.81 | 4,251.81 | 4,251.81 | 107.8M |
| 2025-01-09 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | 81.9M |
| 2025-01-08 | 4,278.81 | 4,278.81 | 4,278.81 | 4,278.81 | 92.2M |
| 2025-01-07 | 4,285.73 | 4,285.73 | 4,285.73 | 4,285.73 | 90.2M |
| 2025-01-06 | 4,262.42 | 4,262.42 | 4,262.42 | 4,262.42 | 103.3M |
| 2025-01-03 | 4,200.33 | 4,200.33 | 4,200.33 | 4,200.33 | 66.4M |
| 2025-01-02 | 4,224.56 | 4,224.56 | 4,224.56 | 4,224.56 | 72.8M |