3,543.16
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 | 3,520.48 | 3,554.76 | 3,517.91 | 3,543.16 | 0.0M |
| 2025-09-25 | 3,536.56 | 3,542.92 | 3,512.60 | 3,524.18 | 0.0M |
| 2025-09-24 | 3,522.46 | 3,546.94 | 3,519.17 | 3,538.28 | 0.0M |
| 2025-09-22 | 3,533.69 | 3,535.11 | 3,497.25 | 3,512.52 | 0.0M |
| 2025-09-19 | 3,545.83 | 3,550.88 | 3,530.33 | 3,530.33 | 0.0M |
| 2025-09-18 | 3,603.10 | 3,603.10 | 3,530.61 | 3,547.22 | 0.0M |
| 2025-09-17 | 3,596.20 | 3,612.82 | 3,583.08 | 3,604.97 | 0.0M |
| 2025-09-16 | 3,622.92 | 3,627.37 | 3,580.98 | 3,597.02 | 0.0M |
| 2025-09-15 | 3,636.09 | 3,656.07 | 3,619.47 | 3,622.68 | 0.0M |
| 2025-09-12 | 3,652.28 | 3,659.53 | 3,633.10 | 3,635.42 | 0.0M |
| 2025-09-11 | 3,619.91 | 3,654.26 | 3,610.86 | 3,653.93 | 0.0M |
| 2025-09-10 | 3,630.37 | 3,635.19 | 3,608.15 | 3,625.63 | 0.0M |
| 2025-09-09 | 3,649.91 | 3,669.53 | 3,635.86 | 3,647.51 | 0.0M |
| 2025-09-08 | 3,615.89 | 3,654.49 | 3,614.75 | 3,650.81 | 0.0M |
| 2025-09-06 | 3,565.68 | 3,604.08 | 3,604.08 | 3,604.08 | 0.0M |
| 2025-09-05 | 3,565.68 | 3,607.36 | 3,547.03 | 3,604.08 | 0.0M |
| 2025-09-04 | 3,563.17 | 3,569.11 | 3,540.70 | 3,568.00 | 0.0M |
| 2025-09-03 | 3,612.59 | 3,612.59 | 3,554.52 | 3,565.66 | 0.0M |
| 2025-09-02 | 3,581.09 | 3,605.58 | 3,570.48 | 3,601.56 | 0.0M |
| 2025-09-01 | 3,567.31 | 3,584.24 | 3,550.29 | 3,571.23 | 0.0M |
| 2025-08-29 | 3,577.25 | 3,612.08 | 3,557.29 | 3,563.27 | 0.0M |
| 2025-08-28 | 3,571.05 | 3,583.13 | 3,519.61 | 3,573.47 | 0.0M |
| 2025-08-27 | 3,621.96 | 3,647.33 | 3,571.67 | 3,572.01 | 0.0M |
| 2025-08-26 | 3,632.93 | 3,632.93 | 3,616.94 | 3,622.93 | 0.0M |
| 2025-08-25 | 3,598.18 | 3,630.30 | 3,596.03 | 3,628.25 | 0.0M |
| 2025-08-22 | 3,592.30 | 3,594.95 | 3,559.60 | 3,591.58 | 0.0M |
| 2025-08-21 | 3,567.89 | 3,595.98 | 3,567.41 | 3,588.90 | 0.0M |
| 2025-08-20 | 3,549.11 | 3,563.79 | 3,535.20 | 3,562.57 | 0.0M |
| 2025-08-19 | 3,557.30 | 3,566.23 | 3,545.46 | 3,552.22 | 0.0M |
| 2025-08-18 | 3,545.00 | 3,565.44 | 3,542.38 | 3,551.93 | 0.0M |
| 2025-08-15 | 3,513.07 | 3,540.81 | 3,507.58 | 3,534.89 | 0.0M |
| 2025-08-14 | 3,537.40 | 3,549.51 | 3,514.31 | 3,516.74 | 0.0M |
| 2025-08-13 | 3,537.95 | 3,543.07 | 3,530.34 | 3,534.35 | 0.0M |
| 2025-08-12 | 3,535.40 | 3,543.82 | 3,531.06 | 3,538.39 | 0.0M |
| 2025-08-11 | 3,552.00 | 3,553.88 | 3,517.98 | 3,533.50 | 0.0M |
| 2025-08-08 | 3,527.31 | 3,557.20 | 3,523.19 | 3,550.39 | 0.0M |
| 2025-08-07 | 3,531.51 | 3,535.03 | 3,513.02 | 3,530.91 | 0.0M |
| 2025-08-06 | 3,531.10 | 3,531.10 | 3,531.10 | 3,531.10 | 0.0M |
| 2025-08-05 | 3,530.02 | 3,530.02 | 3,530.02 | 3,530.02 | 0.0M |
| 2025-08-04 | 3,497.93 | 3,514.29 | 3,490.58 | 3,512.09 | 0.0M |
| 2025-08-01 | 3,499.46 | 3,516.16 | 3,495.48 | 3,504.24 | 0.0M |
| 2025-07-31 | 3,562.21 | 3,562.82 | 3,497.45 | 3,504.65 | 0.0M |
| 2025-07-30 | 3,550.27 | 3,597.37 | 3,549.49 | 3,571.73 | 0.0M |
| 2025-07-29 | 3,547.33 | 3,556.62 | 3,529.54 | 3,546.11 | 0.0M |
| 2025-07-28 | 3,559.63 | 3,561.59 | 3,542.44 | 3,550.25 | 0.0M |
| 2025-07-25 | 3,588.76 | 3,594.34 | 3,559.27 | 3,562.02 | 0.0M |
| 2025-07-24 | 3,583.96 | 3,592.17 | 3,556.48 | 3,590.75 | 0.0M |
| 2025-07-23 | 3,645.30 | 3,653.59 | 3,585.09 | 3,588.69 | 0.0M |
| 2025-07-22 | 3,579.00 | 3,613.10 | 3,569.07 | 3,612.00 | 0.0M |
| 2025-07-21 | 3,553.77 | 3,584.55 | 3,553.77 | 3,582.28 | 0.0M |
| 2025-07-19 | 3,529.26 | 3,538.19 | 3,538.19 | 3,538.19 | 0.0M |
| 2025-07-18 | 3,529.26 | 3,541.73 | 3,519.68 | 3,538.19 | 0.0M |
| 2025-07-17 | 3,548.05 | 3,552.54 | 3,528.84 | 3,539.31 | 0.0M |
| 2025-07-16 | 3,557.90 | 3,562.50 | 3,537.28 | 3,546.06 | 0.0M |
| 2025-07-15 | 3,601.87 | 3,603.54 | 3,545.04 | 3,556.35 | 0.0M |
| 2025-07-14 | 3,583.77 | 3,616.30 | 3,583.77 | 3,601.33 | 0.0M |
| 2025-07-11 | 3,583.14 | 3,599.08 | 3,571.87 | 3,576.91 | 0.0M |
| 2025-07-10 | 3,591.77 | 3,609.41 | 3,578.98 | 3,584.21 | 0.0M |
| 2025-07-09 | 3,600.93 | 3,623.92 | 3,594.29 | 3,598.34 | 0.0M |
| 2025-07-08 | 3,625.00 | 3,625.00 | 3,584.24 | 3,609.44 | 0.0M |
| 2025-07-07 | 3,592.99 | 3,624.53 | 3,571.24 | 3,624.53 | 0.0M |
| 2025-07-04 | 3,557.58 | 3,587.46 | 3,556.07 | 3,573.62 | 0.0M |
| 2025-07-03 | 3,562.85 | 3,563.75 | 3,540.39 | 3,556.31 | 0.0M |
| 2025-07-02 | 3,557.11 | 3,571.10 | 3,550.79 | 3,561.92 | 0.0M |
| 2025-07-01 | 3,527.10 | 3,560.27 | 3,522.16 | 3,552.86 | 0.0M |
| 2025-06-30 | 3,516.58 | 3,529.58 | 3,510.19 | 3,519.65 | 0.0M |
| 2025-06-27 | 3,546.88 | 3,551.33 | 3,505.43 | 3,510.04 | 0.0M |
| 2025-06-26 | 3,544.85 | 3,558.95 | 3,543.18 | 3,545.09 | 0.0M |
| 2025-06-25 | 3,507.93 | 3,550.27 | 3,503.67 | 3,547.52 | 0.0M |
| 2025-06-24 | 3,499.37 | 3,515.67 | 3,492.72 | 3,510.74 | 0.0M |
| 2025-06-23 | 3,502.01 | 3,506.67 | 3,484.24 | 3,497.93 | 0.0M |
| 2025-06-20 | 3,520.91 | 3,533.61 | 3,507.53 | 3,507.53 | 0.0M |
| 2025-06-19 | 3,566.22 | 3,567.41 | 3,509.35 | 3,526.85 | 0.0M |
| 2025-06-18 | 3,563.34 | 3,578.45 | 3,557.91 | 3,563.08 | 0.0M |
| 2025-06-17 | 3,533.26 | 3,562.58 | 3,518.55 | 3,562.58 | 0.0M |
| 2025-06-16 | 3,542.01 | 3,543.58 | 3,518.01 | 3,530.48 | 0.0M |
| 2025-06-13 | 3,519.53 | 3,547.45 | 3,518.99 | 3,538.14 | 0.0M |
| 2025-06-12 | 3,534.66 | 3,536.68 | 3,512.26 | 3,519.91 | 0.0M |
| 2025-06-11 | 3,529.29 | 3,547.81 | 3,520.04 | 3,534.33 | 0.0M |
| 2025-06-10 | 3,536.27 | 3,556.54 | 3,516.05 | 3,529.18 | 0.0M |
| 2025-06-09 | 3,536.27 | 3,539.69 | 3,525.85 | 3,536.86 | 0.0M |
| 2025-06-06 | 3,522.94 | 3,543.40 | 3,516.00 | 3,534.83 | 0.0M |
| 2025-06-05 | 3,534.76 | 3,543.54 | 3,515.17 | 3,522.86 | 0.0M |
| 2025-06-04 | 3,531.99 | 3,539.01 | 3,524.14 | 3,526.93 | 0.0M |
| 2025-06-03 | 3,538.15 | 3,538.15 | 3,507.55 | 3,534.02 | 0.0M |
| 2025-05-30 | 3,564.95 | 3,574.16 | 3,543.27 | 3,547.38 | 0.0M |
| 2025-05-29 | 3,557.10 | 3,563.66 | 3,542.47 | 3,559.31 | 0.0M |
| 2025-05-28 | 3,567.39 | 3,571.75 | 3,548.91 | 3,556.58 | 0.0M |
| 2025-05-27 | 3,576.75 | 3,588.77 | 3,560.71 | 3,566.85 | 0.0M |
| 2025-05-26 | 3,552.30 | 3,577.74 | 3,551.95 | 3,577.30 | 0.0M |
| 2025-05-23 | 3,579.60 | 3,596.97 | 3,551.11 | 3,551.99 | 0.0M |
| 2025-05-22 | 3,600.35 | 3,604.49 | 3,568.38 | 3,581.99 | 0.0M |
| 2025-05-21 | 3,600.27 | 3,624.16 | 3,600.00 | 3,602.58 | 0.0M |
| 2025-05-20 | 3,570.21 | 3,602.20 | 3,570.21 | 3,600.08 | 0.0M |
| 2025-05-19 | 3,544.48 | 3,573.96 | 3,544.48 | 3,568.37 | 0.0M |
| 2025-05-16 | 3,553.66 | 3,570.49 | 3,534.97 | 3,540.83 | 0.0M |
| 2025-05-15 | 3,544.66 | 3,576.43 | 3,544.66 | 3,557.70 | 0.0M |
| 2025-05-14 | 3,537.24 | 3,555.11 | 3,516.41 | 3,550.96 | 0.0M |
| 2025-05-13 | 3,534.59 | 3,540.54 | 3,516.68 | 3,538.99 | 0.0M |
| 2025-05-12 | 3,537.85 | 3,539.69 | 3,519.41 | 3,530.20 | 0.0M |
| 2025-05-09 | 3,517.68 | 3,546.71 | 3,515.54 | 3,536.28 | 0.0M |
| 2025-05-08 | 3,503.37 | 3,521.38 | 3,494.09 | 3,518.75 | 0.0M |
| 2025-05-07 | 3,519.29 | 3,522.10 | 3,494.10 | 3,510.55 | 0.0M |
| 2025-05-06 | 3,484.73 | 3,501.21 | 3,468.32 | 3,500.29 | 0.0M |
| 2025-04-30 | 3,494.07 | 3,501.24 | 3,471.87 | 3,474.75 | 0.0M |
| 2025-04-29 | 3,545.60 | 3,545.60 | 3,491.37 | 3,500.73 | 0.0M |
| 2025-04-28 | 3,554.96 | 3,576.56 | 3,526.37 | 3,557.22 | 0.0M |
| 2025-04-25 | 3,499.93 | 3,535.02 | 3,494.00 | 3,530.04 | 0.0M |
| 2025-04-24 | 3,466.27 | 3,512.36 | 3,465.69 | 3,497.55 | 0.0M |
| 2025-04-23 | 3,486.92 | 3,488.27 | 3,465.50 | 3,471.69 | 0.0M |
| 2025-04-22 | 3,486.73 | 3,524.08 | 3,482.56 | 3,485.73 | 0.0M |
| 2025-04-21 | 3,474.27 | 3,496.42 | 3,472.60 | 3,488.41 | 0.0M |
| 2025-04-18 | 3,483.22 | 3,483.76 | 3,459.17 | 3,479.01 | 0.0M |
| 2025-04-17 | 3,488.37 | 3,501.18 | 3,474.29 | 3,492.73 | 0.0M |
| 2025-04-16 | 3,484.39 | 3,499.96 | 3,462.91 | 3,499.96 | 0.0M |
| 2025-04-15 | 3,476.82 | 3,486.01 | 3,450.64 | 3,486.01 | 0.0M |
| 2025-04-14 | 3,439.73 | 3,476.10 | 3,431.82 | 3,473.38 | 0.0M |
| 2025-04-11 | 3,454.69 | 3,454.69 | 3,419.63 | 3,436.31 | 0.0M |
| 2025-04-10 | 3,471.09 | 3,480.43 | 3,436.77 | 3,461.80 | 0.0M |
| 2025-04-09 | 3,421.29 | 3,464.14 | 3,364.25 | 3,462.00 | 0.0M |
| 2025-04-08 | 3,349.30 | 3,438.89 | 3,349.30 | 3,438.89 | 0.0M |
| 2025-04-07 | 3,434.35 | 3,480.71 | 3,275.56 | 3,351.82 | 0.0M |
| 2025-04-03 | 3,466.04 | 3,537.09 | 3,466.04 | 3,532.89 | 0.0M |
| 2025-04-02 | 3,507.29 | 3,507.29 | 3,472.86 | 3,483.12 | 0.0M |
| 2025-04-01 | 3,455.25 | 3,509.01 | 3,446.91 | 3,509.01 | 0.0M |
| 2025-03-31 | 3,445.59 | 3,494.55 | 3,441.31 | 3,451.68 | 0.0M |
| 2025-03-28 | 3,453.73 | 3,466.90 | 3,434.94 | 3,444.61 | 0.0M |
| 2025-03-27 | 3,492.16 | 3,495.29 | 3,448.19 | 3,453.93 | 0.0M |
| 2025-03-26 | 3,508.44 | 3,508.44 | 3,471.57 | 3,489.90 | 0.0M |
| 2025-03-25 | 3,460.14 | 3,511.16 | 3,441.51 | 3,507.97 | 0.0M |
| 2025-03-24 | 3,453.65 | 3,475.53 | 3,434.29 | 3,459.66 | 0.0M |
| 2025-03-21 | 3,454.43 | 3,488.04 | 3,437.54 | 3,453.39 | 0.0M |
| 2025-03-20 | 3,458.74 | 3,475.85 | 3,451.14 | 3,456.63 | 0.0M |
| 2025-03-19 | 3,422.33 | 3,468.42 | 3,411.14 | 3,457.40 | 0.0M |
| 2025-03-18 | 3,437.08 | 3,438.81 | 3,413.09 | 3,420.81 | 0.0M |
| 2025-03-17 | 3,437.32 | 3,457.37 | 3,432.77 | 3,433.49 | 0.0M |
| 2025-03-14 | 3,417.73 | 3,434.30 | 3,412.89 | 3,434.20 | 0.0M |
| 2025-03-13 | 3,389.03 | 3,418.88 | 3,388.73 | 3,416.14 | 0.0M |
| 2025-03-12 | 3,382.27 | 3,399.31 | 3,365.38 | 3,388.83 | 0.0M |
| 2025-03-11 | 3,354.87 | 3,379.75 | 3,348.35 | 3,379.75 | 0.0M |
| 2025-03-10 | 3,371.74 | 3,375.69 | 3,359.68 | 3,368.21 | 0.0M |
| 2025-03-07 | 3,382.17 | 3,392.20 | 3,366.96 | 3,374.19 | 0.0M |
| 2025-03-06 | 3,396.84 | 3,400.75 | 3,375.77 | 3,386.45 | 0.0M |
| 2025-03-05 | 3,384.35 | 3,400.32 | 3,373.58 | 3,395.58 | 0.0M |
| 2025-03-04 | 3,381.63 | 3,387.71 | 3,368.90 | 3,384.99 | 0.0M |
| 2025-03-03 | 3,401.22 | 3,410.65 | 3,379.75 | 3,386.08 | 0.0M |
| 2025-02-28 | 3,416.85 | 3,433.93 | 3,390.59 | 3,394.48 | 0.0M |
| 2025-02-27 | 3,435.15 | 3,439.90 | 3,405.50 | 3,421.33 | 0.0M |
| 2025-02-26 | 3,403.87 | 3,435.96 | 3,403.87 | 3,432.73 | 0.0M |
| 2025-02-25 | 3,426.62 | 3,437.01 | 3,397.68 | 3,403.54 | 0.0M |
| 2025-02-24 | 3,434.07 | 3,467.50 | 3,427.42 | 3,435.53 | 0.0M |
| 2025-02-21 | 3,446.30 | 3,448.68 | 3,424.94 | 3,437.13 | 0.0M |
| 2025-02-20 | 3,449.84 | 3,461.46 | 3,428.47 | 3,446.77 | 0.0M |
| 2025-02-19 | 3,456.07 | 3,471.32 | 3,440.56 | 3,453.98 | 0.0M |
| 2025-02-18 | 3,466.45 | 3,495.68 | 3,451.27 | 3,462.59 | 0.0M |
| 2025-02-17 | 3,422.25 | 3,467.09 | 3,400.50 | 3,465.89 | 0.0M |
| 2025-02-14 | 3,425.64 | 3,434.31 | 3,411.95 | 3,423.93 | 0.0M |
| 2025-02-13 | 3,421.79 | 3,440.89 | 3,412.30 | 3,424.59 | 0.0M |
| 2025-02-12 | 3,412.45 | 3,424.97 | 3,402.82 | 3,423.34 | 0.0M |
| 2025-02-11 | 3,431.17 | 3,431.88 | 3,401.78 | 3,417.40 | 0.0M |
| 2025-02-10 | 3,437.95 | 3,448.05 | 3,423.04 | 3,428.66 | 0.0M |
| 2025-02-07 | 3,418.56 | 3,450.27 | 3,404.37 | 3,436.80 | 0.0M |
| 2025-02-06 | 3,396.81 | 3,423.11 | 3,385.85 | 3,421.80 | 0.0M |
| 2025-02-05 | 3,438.04 | 3,440.01 | 3,383.78 | 3,399.19 | 0.0M |
| 2025-01-27 | 3,389.64 | 3,446.99 | 3,389.64 | 3,430.96 | 0.0M |
| 2025-01-24 | 3,387.90 | 3,392.94 | 3,364.29 | 3,382.93 | 0.0M |
| 2025-01-23 | 3,398.46 | 3,439.90 | 3,389.32 | 3,389.76 | 0.0M |
| 2025-01-22 | 3,385.52 | 3,401.15 | 3,363.15 | 3,380.27 | 0.0M |
| 2025-01-21 | 3,407.41 | 3,409.09 | 3,375.91 | 3,388.73 | 0.0M |
| 2025-01-20 | 3,419.28 | 3,431.83 | 3,392.89 | 3,398.40 | 0.0M |
| 2025-01-17 | 3,407.77 | 3,419.92 | 3,383.63 | 3,409.30 | 0.0M |
| 2025-01-16 | 3,417.44 | 3,440.65 | 3,400.77 | 3,414.53 | 0.0M |
| 2025-01-15 | 3,415.54 | 3,441.86 | 3,399.33 | 3,412.19 | 0.0M |
| 2025-01-14 | 3,362.10 | 3,425.73 | 3,362.10 | 3,420.96 | 0.0M |
| 2025-01-13 | 3,353.20 | 3,365.56 | 3,326.54 | 3,361.08 | 0.0M |
| 2025-01-10 | 3,430.20 | 3,430.79 | 3,374.42 | 3,374.42 | 0.0M |
| 2025-01-09 | 3,478.25 | 3,478.25 | 3,429.63 | 3,432.93 | 0.0M |
| 2025-01-08 | 3,462.91 | 3,502.43 | 3,442.53 | 3,487.27 | 0.0M |
| 2025-01-07 | 3,492.07 | 3,492.63 | 3,443.75 | 3,467.11 | 0.0M |
| 2025-01-06 | 3,508.63 | 3,510.30 | 3,469.30 | 3,493.62 | 0.0M |
| 2025-01-03 | 3,550.48 | 3,564.62 | 3,499.50 | 3,508.00 | 0.0M |
| 2025-01-02 | 3,646.59 | 3,655.00 | 3,527.78 | 3,542.75 | 0.0M |