4,833.17
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 | 4,859.49 | 4,882.81 | 4,832.92 | 4,833.17 | 44,781.2M |
| 2025-09-25 | 4,862.57 | 4,898.34 | 4,853.08 | 4,877.19 | 49,217.2M |
| 2025-09-24 | 4,783.30 | 4,863.78 | 4,779.71 | 4,863.39 | 48,417.8M |
| 2025-09-22 | 4,811.44 | 4,814.39 | 4,780.49 | 4,811.88 | 44,941.2M |
| 2025-09-19 | 4,794.36 | 4,828.89 | 4,785.86 | 4,799.98 | 51,374.4M |
| 2025-09-18 | 4,829.36 | 4,870.54 | 4,747.81 | 4,792.27 | 67,932.6M |
| 2025-09-17 | 4,796.92 | 4,840.95 | 4,786.13 | 4,838.51 | 51,323.4M |
| 2025-09-16 | 4,808.78 | 4,822.39 | 4,760.77 | 4,802.24 | 49,601.9M |
| 2025-09-15 | 4,810.54 | 4,830.34 | 4,796.00 | 4,802.20 | 49,445.4M |
| 2025-09-12 | 4,817.14 | 4,839.78 | 4,797.86 | 4,801.98 | 54,881.3M |
| 2025-09-11 | 4,713.52 | 4,819.38 | 4,697.56 | 4,819.38 | 50,518.3M |
| 2025-09-10 | 4,709.73 | 4,736.52 | 4,684.23 | 4,717.82 | 40,966.1M |
| 2025-09-09 | 4,725.42 | 4,747.08 | 4,685.47 | 4,710.21 | 46,494.2M |
| 2025-09-08 | 4,728.56 | 4,749.27 | 4,705.66 | 4,742.71 | 52,018.5M |
| 2025-09-05 | 4,611.15 | 4,724.48 | 4,596.82 | 4,719.89 | 48,312.5M |
| 2025-09-04 | 4,700.97 | 4,704.87 | 4,563.62 | 4,609.84 | 56,050.2M |
| 2025-09-03 | 4,739.22 | 4,746.93 | 4,670.12 | 4,694.51 | 50,156.2M |
| 2025-09-02 | 4,776.02 | 4,792.86 | 4,687.84 | 4,724.97 | 58,790.6M |
| 2025-09-01 | 4,767.19 | 4,776.96 | 4,739.10 | 4,774.87 | 59,928.5M |
| 2025-08-29 | 4,714.93 | 4,762.85 | 4,708.63 | 4,743.51 | 61,899.9M |
| 2025-08-28 | 4,642.74 | 4,719.24 | 4,612.18 | 4,719.22 | 61,325.0M |
| 2025-08-27 | 4,731.94 | 4,768.35 | 4,650.31 | 4,650.31 | 66,305.1M |
| 2025-08-26 | 4,722.49 | 4,753.54 | 4,708.09 | 4,729.60 | 54,936.9M |
| 2025-08-25 | 4,683.03 | 4,735.70 | 4,674.36 | 4,735.63 | 68,851.5M |
| 2025-08-22 | 4,584.94 | 4,650.92 | 4,584.94 | 4,650.23 | 53,835.8M |
| 2025-08-21 | 4,592.54 | 4,610.00 | 4,570.88 | 4,587.97 | 51,121.1M |
| 2025-08-20 | 4,518.38 | 4,581.40 | 4,502.37 | 4,581.12 | 49,502.3M |
| 2025-08-19 | 4,541.56 | 4,564.43 | 4,521.02 | 4,533.86 | 50,497.6M |
| 2025-08-18 | 4,517.39 | 4,567.80 | 4,508.13 | 4,539.73 | 59,314.9M |
| 2025-08-15 | 4,449.47 | 4,505.31 | 4,449.47 | 4,500.33 | 49,901.7M |
| 2025-08-14 | 4,489.17 | 4,511.97 | 4,452.26 | 4,458.81 | 46,415.2M |
| 2025-08-13 | 4,454.69 | 4,491.61 | 4,452.21 | 4,485.92 | 44,797.3M |
| 2025-08-12 | 4,430.36 | 4,457.20 | 4,428.24 | 4,449.15 | 35,769.7M |
| 2025-08-11 | 4,412.80 | 4,439.77 | 4,406.72 | 4,429.21 | 37,925.5M |
| 2025-08-08 | 4,400.11 | 4,421.55 | 4,392.50 | 4,405.37 | 35,001.6M |
| 2025-08-07 | 4,410.97 | 4,419.26 | 4,383.39 | 4,405.99 | 36,786.3M |
| 2025-08-06 | 4,388.59 | 4,407.64 | 4,387.28 | 4,406.94 | 35,429.5M |
| 2025-08-05 | 4,363.40 | 4,391.76 | 4,360.93 | 4,391.66 | 33,500.2M |
| 2025-08-04 | 4,317.63 | 4,354.56 | 4,317.63 | 4,354.48 | 32,180.8M |
| 2025-08-01 | 4,339.78 | 4,360.13 | 4,317.19 | 4,334.86 | 35,827.0M |
| 2025-07-31 | 4,406.35 | 4,407.53 | 4,330.46 | 4,343.15 | 46,811.7M |
| 2025-07-30 | 4,414.43 | 4,448.41 | 4,390.97 | 4,416.29 | 44,333.2M |
| 2025-07-29 | 4,396.64 | 4,419.75 | 4,376.80 | 4,418.51 | 42,810.4M |
| 2025-07-28 | 4,394.35 | 4,408.37 | 4,376.22 | 4,399.99 | 44,065.7M |
| 2025-07-25 | 4,413.60 | 4,422.36 | 4,387.51 | 4,395.65 | 48,440.2M |
| 2025-07-24 | 4,378.55 | 4,418.78 | 4,375.51 | 4,418.78 | 55,265.0M |
| 2025-07-23 | 4,397.75 | 4,417.12 | 4,373.47 | 4,379.58 | 53,823.2M |
| 2025-07-22 | 4,348.72 | 4,387.86 | 4,331.86 | 4,387.86 | 52,529.5M |
| 2025-07-21 | 4,324.54 | 4,347.06 | 4,323.34 | 4,345.93 | 43,537.2M |
| 2025-07-18 | 4,298.17 | 4,314.56 | 4,293.86 | 4,311.29 | 34,548.1M |
| 2025-07-17 | 4,261.37 | 4,291.48 | 4,261.37 | 4,291.48 | 32,311.3M |
| 2025-07-16 | 4,273.49 | 4,280.80 | 4,247.56 | 4,262.70 | 31,021.0M |
| 2025-07-15 | 4,279.74 | 4,298.17 | 4,247.57 | 4,273.83 | 37,666.8M |
| 2025-07-14 | 4,274.68 | 4,290.60 | 4,274.68 | 4,276.98 | 36,946.4M |
| 2025-07-11 | 4,270.15 | 4,312.24 | 4,263.83 | 4,270.08 | 46,762.5M |
| 2025-07-10 | 4,248.90 | 4,289.07 | 4,248.32 | 4,269.95 | 37,634.5M |
| 2025-07-09 | 4,257.29 | 4,272.82 | 4,243.44 | 4,249.80 | 35,725.6M |
| 2025-07-08 | 4,213.54 | 4,260.01 | 4,213.54 | 4,256.92 | 33,745.5M |
| 2025-07-07 | 4,218.88 | 4,222.59 | 4,203.86 | 4,212.67 | 27,835.3M |
| 2025-07-04 | 4,212.06 | 4,254.03 | 4,203.87 | 4,223.59 | 33,542.6M |
| 2025-07-03 | 4,190.80 | 4,216.17 | 4,186.13 | 4,212.49 | 29,303.9M |
| 2025-07-02 | 4,183.66 | 4,193.33 | 4,171.28 | 4,186.91 | 32,966.5M |
| 2025-07-01 | 4,170.31 | 4,185.95 | 4,160.87 | 4,184.32 | 30,854.5M |
| 2025-06-30 | 4,151.33 | 4,173.13 | 4,144.62 | 4,169.65 | 33,185.1M |
| 2025-06-27 | 4,165.50 | 4,188.91 | 4,144.90 | 4,149.30 | 39,505.6M |
| 2025-06-26 | 4,167.78 | 4,180.59 | 4,159.87 | 4,161.11 | 34,895.0M |
| 2025-06-25 | 4,126.40 | 4,174.25 | 4,121.99 | 4,171.83 | 37,592.9M |
| 2025-06-24 | 4,078.07 | 4,125.49 | 4,078.07 | 4,123.64 | 32,491.6M |
| 2025-06-23 | 4,040.95 | 4,082.51 | 4,040.95 | 4,073.98 | 26,736.4M |
| 2025-06-20 | 4,053.03 | 4,068.79 | 4,053.03 | 4,056.93 | 24,443.6M |
| 2025-06-19 | 4,090.60 | 4,094.10 | 4,048.27 | 4,058.28 | 27,743.4M |
| 2025-06-18 | 4,092.37 | 4,102.60 | 4,075.11 | 4,096.24 | 26,294.7M |
| 2025-06-17 | 4,099.59 | 4,106.71 | 4,086.16 | 4,093.25 | 26,388.8M |
| 2025-06-16 | 4,074.67 | 4,098.42 | 4,074.67 | 4,096.80 | 28,475.1M |
| 2025-06-13 | 4,108.58 | 4,114.83 | 4,074.17 | 4,083.05 | 35,793.2M |
| 2025-06-12 | 4,108.62 | 4,124.49 | 4,099.03 | 4,118.55 | 26,927.9M |
| 2025-06-11 | 4,096.10 | 4,132.35 | 4,096.10 | 4,116.60 | 27,233.6M |
| 2025-06-10 | 4,115.77 | 4,123.74 | 4,071.99 | 4,092.86 | 29,781.5M |
| 2025-06-09 | 4,102.10 | 4,119.57 | 4,095.02 | 4,113.98 | 27,021.4M |
| 2025-06-06 | 4,101.05 | 4,110.65 | 4,092.88 | 4,098.11 | 23,718.3M |
| 2025-06-05 | 4,096.01 | 4,106.36 | 4,085.46 | 4,101.07 | 27,168.8M |
| 2025-06-04 | 4,074.55 | 4,097.20 | 4,074.55 | 4,092.99 | 24,316.9M |
| 2025-06-03 | 4,049.71 | 4,079.03 | 4,049.71 | 4,071.11 | 27,105.4M |
| 2025-05-30 | 4,070.05 | 4,075.53 | 4,048.42 | 4,056.88 | 24,170.4M |
| 2025-05-29 | 4,046.09 | 4,084.82 | 4,042.73 | 4,078.12 | 24,316.1M |
| 2025-05-28 | 4,049.30 | 4,056.97 | 4,040.98 | 4,045.22 | 19,389.0M |
| 2025-05-27 | 4,060.20 | 4,062.68 | 4,036.84 | 4,046.28 | 20,110.6M |
| 2025-05-26 | 4,072.58 | 4,085.05 | 4,050.39 | 4,061.94 | 21,228.5M |
| 2025-05-23 | 4,108.38 | 4,129.55 | 4,076.33 | 4,076.33 | 24,671.6M |
| 2025-05-22 | 4,118.21 | 4,123.74 | 4,107.33 | 4,112.00 | 22,921.8M |
| 2025-05-21 | 4,110.24 | 4,134.99 | 4,110.24 | 4,125.48 | 24,012.9M |
| 2025-05-20 | 4,093.34 | 4,119.43 | 4,090.16 | 4,109.68 | 23,544.6M |
| 2025-05-19 | 4,088.56 | 4,095.21 | 4,071.80 | 4,089.23 | 23,165.0M |
| 2025-05-16 | 4,097.47 | 4,106.00 | 4,080.53 | 4,092.08 | 24,247.8M |
| 2025-05-15 | 4,140.27 | 4,140.27 | 4,104.90 | 4,105.68 | 27,698.1M |
| 2025-05-14 | 4,118.00 | 4,165.32 | 4,107.40 | 4,149.28 | 33,303.0M |
| 2025-05-13 | 4,139.98 | 4,139.98 | 4,114.93 | 4,121.47 | 29,821.1M |
| 2025-05-12 | 4,088.74 | 4,111.58 | 4,081.87 | 4,111.58 | 29,677.8M |
| 2025-05-09 | 4,076.59 | 4,077.57 | 4,056.14 | 4,067.34 | 26,063.0M |
| 2025-05-08 | 4,044.87 | 4,089.56 | 4,040.50 | 4,079.16 | 27,991.9M |
| 2025-05-07 | 4,081.32 | 4,086.36 | 4,036.30 | 4,055.57 | 34,572.0M |
| 2025-05-06 | 4,011.13 | 4,035.66 | 4,002.07 | 4,035.26 | 32,617.2M |
| 2025-04-30 | 3,995.40 | 4,005.09 | 3,986.36 | 3,987.43 | 29,370.2M |
| 2025-04-29 | 3,993.07 | 4,009.15 | 3,987.12 | 3,997.10 | 24,699.5M |
| 2025-04-28 | 4,011.83 | 4,014.13 | 3,995.84 | 4,001.94 | 27,973.4M |
| 2025-04-25 | 4,010.61 | 4,025.29 | 4,003.90 | 4,010.20 | 28,129.6M |
| 2025-04-24 | 4,010.23 | 4,028.50 | 3,992.20 | 4,004.34 | 26,029.7M |
| 2025-04-23 | 4,022.43 | 4,030.66 | 4,003.72 | 4,009.56 | 29,399.2M |
| 2025-04-22 | 3,998.81 | 4,018.58 | 3,996.45 | 4,003.91 | 27,719.4M |
| 2025-04-21 | 3,976.32 | 4,008.37 | 3,968.75 | 4,003.91 | 26,606.0M |
| 2025-04-18 | 3,968.19 | 3,989.14 | 3,962.98 | 3,982.54 | 22,624.1M |
| 2025-04-17 | 3,962.78 | 3,991.21 | 3,960.29 | 3,977.80 | 25,065.6M |
| 2025-04-16 | 3,978.65 | 3,982.37 | 3,933.39 | 3,981.39 | 29,608.3M |
| 2025-04-15 | 3,984.72 | 3,990.33 | 3,964.22 | 3,987.81 | 27,014.9M |
| 2025-04-14 | 3,994.96 | 4,004.24 | 3,979.54 | 3,985.51 | 33,478.1M |
| 2025-04-11 | 3,937.26 | 3,985.40 | 3,928.03 | 3,966.59 | 34,606.8M |
| 2025-04-10 | 3,955.39 | 3,980.31 | 3,929.99 | 3,951.05 | 44,713.2M |
| 2025-04-09 | 3,801.61 | 3,895.97 | 3,754.56 | 3,890.31 | 50,492.9M |
| 2025-04-08 | 3,799.53 | 3,851.29 | 3,788.50 | 3,851.29 | 51,158.8M |
| 2025-04-07 | 3,920.78 | 3,952.80 | 3,734.68 | 3,799.60 | 53,509.2M |
| 2025-04-03 | 4,114.79 | 4,154.17 | 4,111.70 | 4,126.02 | 29,221.7M |
| 2025-04-02 | 4,151.22 | 4,175.17 | 4,148.83 | 4,156.99 | 24,057.5M |
| 2025-04-01 | 4,151.02 | 4,171.49 | 4,147.09 | 4,154.66 | 29,108.0M |
| 2025-03-31 | 4,164.79 | 4,187.21 | 4,124.98 | 4,145.47 | 33,499.6M |
| 2025-03-28 | 4,197.49 | 4,202.34 | 4,170.00 | 4,176.65 | 28,029.0M |
| 2025-03-27 | 4,183.66 | 4,222.55 | 4,166.84 | 4,199.32 | 28,041.0M |
| 2025-03-26 | 4,200.00 | 4,215.65 | 4,189.24 | 4,192.86 | 28,540.2M |
| 2025-03-25 | 4,208.15 | 4,220.75 | 4,192.67 | 4,204.85 | 31,305.9M |
| 2025-03-24 | 4,194.97 | 4,213.13 | 4,167.99 | 4,206.92 | 34,745.8M |
| 2025-03-21 | 4,238.21 | 4,257.94 | 4,181.34 | 4,192.42 | 35,706.1M |
| 2025-03-20 | 4,279.51 | 4,280.79 | 4,242.60 | 4,247.18 | 30,344.7M |
| 2025-03-19 | 4,281.45 | 4,294.88 | 4,259.28 | 4,280.94 | 31,802.5M |
| 2025-03-18 | 4,285.37 | 4,293.58 | 4,272.93 | 4,285.45 | 33,208.2M |
| 2025-03-17 | 4,288.49 | 4,289.25 | 4,268.33 | 4,271.41 | 36,650.0M |
| 2025-03-14 | 4,196.25 | 4,276.81 | 4,196.25 | 4,273.86 | 45,659.8M |
| 2025-03-13 | 4,207.38 | 4,217.42 | 4,170.31 | 4,191.68 | 38,422.0M |
| 2025-03-12 | 4,223.04 | 4,236.30 | 4,201.74 | 4,209.78 | 38,262.3M |
| 2025-03-11 | 4,155.30 | 4,214.36 | 4,154.33 | 4,214.36 | 35,365.6M |
| 2025-03-10 | 4,207.04 | 4,213.95 | 4,169.84 | 4,195.97 | 36,131.8M |
| 2025-03-07 | 4,201.48 | 4,229.03 | 4,191.88 | 4,203.90 | 41,303.2M |
| 2025-03-06 | 4,177.83 | 4,220.59 | 4,171.40 | 4,212.14 | 43,140.4M |
| 2025-03-05 | 4,146.28 | 4,161.19 | 4,127.17 | 4,159.35 | 34,916.5M |
| 2025-03-04 | 4,112.68 | 4,147.97 | 4,106.30 | 4,143.04 | 32,617.6M |
| 2025-03-03 | 4,137.51 | 4,180.47 | 4,118.02 | 4,135.07 | 38,851.6M |
| 2025-02-28 | 4,199.76 | 4,215.39 | 4,124.58 | 4,129.36 | 43,485.9M |
| 2025-02-27 | 4,214.39 | 4,223.85 | 4,175.14 | 4,216.74 | 45,142.3M |
| 2025-02-26 | 4,176.03 | 4,211.68 | 4,176.03 | 4,211.68 | 43,548.1M |
| 2025-02-25 | 4,171.72 | 4,199.62 | 4,157.51 | 4,168.15 | 41,617.8M |
| 2025-02-24 | 4,213.37 | 4,231.74 | 4,190.72 | 4,212.32 | 49,296.7M |
| 2025-02-21 | 4,179.82 | 4,217.66 | 4,163.61 | 4,215.87 | 51,311.9M |
| 2025-02-20 | 4,170.85 | 4,179.50 | 4,152.56 | 4,170.94 | 39,658.1M |
| 2025-02-19 | 4,131.78 | 4,176.63 | 4,129.77 | 4,176.17 | 41,441.6M |
| 2025-02-18 | 4,178.82 | 4,196.42 | 4,125.42 | 4,138.73 | 44,303.0M |
| 2025-02-17 | 4,194.00 | 4,195.28 | 4,158.04 | 4,185.41 | 47,774.1M |
| 2025-02-14 | 4,142.42 | 4,181.87 | 4,141.83 | 4,178.48 | 41,782.6M |
| 2025-02-13 | 4,162.54 | 4,180.65 | 4,145.32 | 4,146.11 | 42,645.3M |
| 2025-02-12 | 4,120.37 | 4,166.78 | 4,114.03 | 4,166.78 | 39,420.1M |
| 2025-02-11 | 4,141.89 | 4,141.89 | 4,109.54 | 4,127.25 | 38,717.4M |
| 2025-02-10 | 4,130.37 | 4,142.88 | 4,111.08 | 4,137.75 | 42,859.3M |
| 2025-02-07 | 4,069.84 | 4,150.62 | 4,061.50 | 4,123.03 | 49,348.8M |
| 2025-02-06 | 4,006.78 | 4,069.65 | 4,005.70 | 4,068.94 | 37,262.2M |
| 2025-02-05 | 4,060.41 | 4,061.42 | 3,998.56 | 4,012.10 | 32,555.9M |
| 2025-01-27 | 4,051.52 | 4,070.41 | 4,033.47 | 4,033.47 | 29,517.5M |
| 2025-01-24 | 3,996.41 | 4,054.68 | 3,995.76 | 4,046.38 | 31,029.8M |
| 2025-01-23 | 4,033.88 | 4,071.25 | 4,006.35 | 4,006.61 | 35,574.5M |
| 2025-01-22 | 4,025.66 | 4,025.91 | 3,985.89 | 4,002.01 | 27,278.6M |
| 2025-01-21 | 4,058.36 | 4,059.62 | 4,017.80 | 4,038.52 | 28,869.0M |
| 2025-01-20 | 4,048.72 | 4,071.07 | 4,030.83 | 4,039.23 | 29,955.2M |
| 2025-01-17 | 4,000.44 | 4,047.08 | 3,993.02 | 4,027.05 | 28,309.4M |
| 2025-01-16 | 4,014.59 | 4,055.33 | 3,987.45 | 4,013.11 | 31,439.2M |
| 2025-01-15 | 4,008.63 | 4,017.34 | 3,989.88 | 3,996.92 | 29,650.1M |
| 2025-01-14 | 3,914.56 | 4,024.25 | 3,906.11 | 4,016.61 | 35,877.5M |
| 2025-01-13 | 3,886.50 | 3,927.03 | 3,886.00 | 3,907.76 | 27,441.0M |
| 2025-01-10 | 3,973.10 | 3,983.83 | 3,916.96 | 3,916.96 | 29,031.8M |
| 2025-01-09 | 3,971.93 | 3,995.39 | 3,960.48 | 3,975.73 | 27,627.4M |
| 2025-01-08 | 3,978.36 | 4,007.34 | 3,914.01 | 3,984.00 | 34,357.3M |
| 2025-01-07 | 3,964.61 | 3,994.50 | 3,948.54 | 3,993.38 | 29,135.1M |
| 2025-01-06 | 3,973.68 | 3,995.81 | 3,947.03 | 3,971.94 | 31,153.1M |
| 2025-01-03 | 4,040.87 | 4,054.03 | 3,969.59 | 3,974.73 | 36,354.2M |
| 2025-01-02 | 4,147.90 | 4,151.78 | 4,009.12 | 4,035.25 | 41,537.3M |