3,893.34
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,838.98 | 3,904.72 | 3,838.98 | 3,893.34 | 0.2M |
| 2025-09-26 | 3,830.86 | 3,857.21 | 3,805.64 | 3,816.75 | 0.2M |
| 2025-09-25 | 3,884.01 | 3,892.04 | 3,851.76 | 3,862.62 | 0.2M |
| 2025-09-24 | 3,804.14 | 3,883.85 | 3,798.89 | 3,877.31 | 0.2M |
| 2025-09-22 | 3,861.15 | 3,863.84 | 3,820.66 | 3,841.94 | 0.2M |
| 2025-09-19 | 3,872.86 | 3,885.69 | 3,851.09 | 3,868.72 | 0.2M |
| 2025-09-18 | 3,919.42 | 3,941.32 | 3,829.62 | 3,866.62 | 0.2M |
| 2025-09-17 | 3,869.16 | 3,923.44 | 3,868.85 | 3,921.77 | 0.2M |
| 2025-09-16 | 3,861.97 | 3,871.56 | 3,827.80 | 3,847.92 | 0.1M |
| 2025-09-15 | 3,844.84 | 3,872.69 | 3,831.71 | 3,855.02 | 0.2M |
| 2025-09-12 | 3,871.05 | 3,881.50 | 3,843.72 | 3,852.48 | 0.2M |
| 2025-09-11 | 3,771.56 | 3,823.53 | 3,756.34 | 3,800.66 | 0.2M |
| 2025-09-10 | 3,788.10 | 3,822.11 | 3,784.02 | 3,806.30 | 0.2M |
| 2025-09-09 | 3,735.27 | 3,782.06 | 3,731.25 | 3,768.34 | 0.2M |
| 2025-09-08 | 3,690.27 | 3,727.50 | 3,685.39 | 3,724.35 | 0.2M |
| 2025-09-06 | 3,632.57 | 3,683.71 | 3,683.71 | 3,683.71 | 0.2M |
| 2025-09-05 | 3,632.57 | 3,690.97 | 3,627.66 | 3,683.71 | 0.2M |
| 2025-09-04 | 3,691.73 | 3,692.69 | 3,610.70 | 3,621.83 | 0.2M |
| 2025-09-03 | 3,713.70 | 3,730.42 | 3,662.68 | 3,673.23 | 0.1M |
| 2025-09-02 | 3,707.55 | 3,725.96 | 3,678.25 | 3,690.11 | 0.2M |
| 2025-09-01 | 3,690.71 | 3,707.01 | 3,680.43 | 3,703.64 | 0.2M |
| 2025-08-29 | 3,621.89 | 3,649.81 | 3,615.42 | 3,615.42 | 0.2M |
| 2025-08-28 | 3,616.52 | 3,621.27 | 3,577.61 | 3,608.29 | 0.2M |
| 2025-08-27 | 3,699.96 | 3,702.46 | 3,622.03 | 3,632.12 | 0.2M |
| 2025-08-26 | 3,714.47 | 3,725.90 | 3,684.54 | 3,685.46 | 0.2M |
| 2025-08-25 | 3,706.97 | 3,741.59 | 3,698.64 | 3,728.53 | 0.2M |
| 2025-08-22 | 3,649.14 | 3,667.98 | 3,636.14 | 3,667.48 | 0.2M |
| 2025-08-21 | 3,641.72 | 3,649.59 | 3,616.24 | 3,633.67 | 0.1M |
| 2025-08-20 | 3,608.71 | 3,639.40 | 3,593.76 | 3,632.19 | 0.2M |
| 2025-08-19 | 3,644.29 | 3,648.06 | 3,621.29 | 3,628.72 | 0.1M |
| 2025-08-18 | 3,650.94 | 3,677.61 | 3,636.95 | 3,636.95 | 0.2M |
| 2025-08-15 | 3,643.40 | 3,649.38 | 3,626.26 | 3,644.31 | 0.2M |
| 2025-08-14 | 3,698.27 | 3,701.47 | 3,655.98 | 3,665.76 | 0.2M |
| 2025-08-13 | 3,616.22 | 3,675.55 | 3,616.22 | 3,675.55 | 0.2M |
| 2025-08-12 | 3,568.42 | 3,592.55 | 3,563.64 | 3,586.95 | 0.1M |
| 2025-08-11 | 3,583.20 | 3,585.50 | 3,551.98 | 3,578.14 | 0.1M |
| 2025-08-08 | 3,585.10 | 3,587.39 | 3,562.81 | 3,570.33 | 0.1M |
| 2025-08-07 | 3,589.31 | 3,601.33 | 3,558.30 | 3,598.29 | 0.1M |
| 2025-08-06 | 3,574.55 | 3,574.55 | 3,574.55 | 3,574.55 | 0.1M |
| 2025-08-05 | 3,572.27 | 3,572.27 | 3,572.27 | 3,572.27 | 0.1M |
| 2025-08-04 | 3,495.67 | 3,541.94 | 3,486.73 | 3,538.73 | 0.1M |
| 2025-08-01 | 3,545.45 | 3,563.94 | 3,505.77 | 3,506.59 | 0.1M |
| 2025-07-31 | 3,579.55 | 3,582.30 | 3,541.14 | 3,545.92 | 0.2M |
| 2025-07-30 | 3,616.34 | 3,644.55 | 3,580.59 | 3,600.53 | 0.2M |
| 2025-07-29 | 3,629.38 | 3,643.24 | 3,598.89 | 3,642.45 | 0.2M |
| 2025-07-28 | 3,635.11 | 3,657.70 | 3,620.84 | 3,643.94 | 0.1M |
| 2025-07-25 | 3,643.68 | 3,650.48 | 3,617.22 | 3,625.37 | 0.1M |
| 2025-07-24 | 3,636.09 | 3,665.49 | 3,633.23 | 3,660.22 | 0.2M |
| 2025-07-23 | 3,608.95 | 3,635.54 | 3,594.42 | 3,635.54 | 0.2M |
| 2025-07-22 | 3,569.98 | 3,582.81 | 3,546.18 | 3,582.81 | 0.1M |
| 2025-07-21 | 3,565.17 | 3,567.09 | 3,542.31 | 3,563.93 | 0.1M |
| 2025-07-18 | 3,528.98 | 3,541.63 | 3,514.68 | 3,541.63 | 0.1M |
| 2025-07-17 | 3,500.80 | 3,519.99 | 3,487.07 | 3,496.40 | 0.1M |
| 2025-07-16 | 3,521.25 | 3,542.04 | 3,496.95 | 3,497.86 | 0.1M |
| 2025-07-15 | 3,465.73 | 3,504.77 | 3,438.91 | 3,504.77 | 0.2M |
| 2025-07-14 | 3,428.50 | 3,460.51 | 3,428.50 | 3,453.38 | 0.1M |
| 2025-07-11 | 3,423.71 | 3,484.46 | 3,423.71 | 3,430.84 | 0.2M |
| 2025-07-10 | 3,389.86 | 3,428.74 | 3,385.05 | 3,422.39 | 0.1M |
| 2025-07-09 | 3,416.66 | 3,416.66 | 3,385.02 | 3,393.25 | 0.1M |
| 2025-07-08 | 3,406.94 | 3,429.92 | 3,402.22 | 3,428.64 | 0.1M |
| 2025-07-07 | 3,389.61 | 3,399.99 | 3,373.63 | 3,399.31 | 0.1M |
| 2025-07-04 | 3,387.89 | 3,417.23 | 3,362.39 | 3,398.78 | 0.1M |
| 2025-07-03 | 3,426.90 | 3,430.56 | 3,381.31 | 3,406.98 | 0.1M |
| 2025-07-02 | 3,432.83 | 3,445.73 | 3,412.36 | 3,425.28 | 0.1M |
| 2025-06-30 | 3,426.33 | 3,426.33 | 3,395.43 | 3,398.92 | 0.1M |
| 2025-06-27 | 3,451.99 | 3,455.69 | 3,410.72 | 3,427.46 | 0.2M |
| 2025-06-26 | 3,442.98 | 3,452.61 | 3,427.58 | 3,441.57 | 0.1M |
| 2025-06-25 | 3,443.28 | 3,466.41 | 3,430.20 | 3,459.71 | 0.1M |
| 2025-06-24 | 3,373.95 | 3,427.19 | 3,373.95 | 3,421.02 | 0.1M |
| 2025-06-23 | 3,307.92 | 3,354.64 | 3,296.20 | 3,354.64 | 0.1M |
| 2025-06-20 | 3,296.24 | 3,333.01 | 3,296.24 | 3,333.01 | 0.1M |
| 2025-06-19 | 3,348.36 | 3,352.44 | 3,280.06 | 3,290.14 | 0.1M |
| 2025-06-18 | 3,375.87 | 3,378.36 | 3,346.06 | 3,359.99 | 0.1M |
| 2025-06-17 | 3,412.08 | 3,413.52 | 3,374.80 | 3,388.06 | 0.1M |
| 2025-06-16 | 3,366.44 | 3,410.56 | 3,356.02 | 3,402.94 | 0.1M |
| 2025-06-13 | 3,387.20 | 3,408.14 | 3,362.66 | 3,378.10 | 0.2M |
| 2025-06-12 | 3,413.06 | 3,430.15 | 3,393.67 | 3,397.35 | 0.1M |
| 2025-06-11 | 3,404.45 | 3,436.17 | 3,402.86 | 3,431.43 | 0.1M |
| 2025-06-10 | 3,401.01 | 3,416.06 | 3,375.30 | 3,400.12 | 0.1M |
| 2025-06-09 | 3,366.47 | 3,394.39 | 3,361.04 | 3,394.39 | 0.2M |
| 2025-06-06 | 3,354.15 | 3,355.88 | 3,331.95 | 3,341.90 | 0.2M |
| 2025-06-05 | 3,344.30 | 3,354.62 | 3,328.06 | 3,351.46 | 0.1M |
| 2025-06-04 | 3,298.81 | 3,324.51 | 3,295.83 | 3,319.11 | 0.1M |
| 2025-06-03 | 3,259.98 | 3,298.28 | 3,259.98 | 3,296.29 | 0.1M |
| 2025-06-02 | 3,235.28 | 3,242.86 | 3,175.58 | 3,242.86 | 0.1M |
| 2025-05-30 | 3,283.36 | 3,285.64 | 3,254.61 | 3,267.67 | 0.2M |
| 2025-05-29 | 3,273.20 | 3,316.98 | 3,265.52 | 3,314.64 | 0.1M |
| 2025-05-28 | 3,294.76 | 3,302.27 | 3,264.63 | 3,275.57 | 0.1M |
| 2025-05-27 | 3,271.94 | 3,293.86 | 3,263.67 | 3,289.12 | 0.1M |
| 2025-05-26 | 3,305.06 | 3,319.19 | 3,270.57 | 3,276.97 | 0.1M |
| 2025-05-23 | 3,309.91 | 3,334.48 | 3,298.41 | 3,315.24 | 0.1M |
| 2025-05-22 | 3,331.85 | 3,333.23 | 3,295.80 | 3,306.24 | 0.1M |
| 2025-05-21 | 3,327.68 | 3,352.32 | 3,319.97 | 3,341.46 | 0.1M |
| 2025-05-20 | 3,283.48 | 3,322.80 | 3,279.98 | 3,317.83 | 0.1M |
| 2025-05-19 | 3,252.95 | 3,280.50 | 3,236.95 | 3,270.12 | 0.1M |
| 2025-05-16 | 3,262.99 | 3,279.74 | 3,252.78 | 3,275.09 | 0.1M |
| 2025-05-15 | 3,323.61 | 3,330.60 | 3,287.01 | 3,299.10 | 0.1M |
| 2025-05-14 | 3,278.61 | 3,322.30 | 3,270.69 | 3,322.30 | 0.1M |
| 2025-05-13 | 3,297.61 | 3,297.61 | 3,245.93 | 3,252.31 | 0.1M |
| 2025-05-12 | 3,244.66 | 3,311.62 | 3,219.74 | 3,298.52 | 0.2M |
| 2025-05-09 | 3,199.80 | 3,209.51 | 3,182.53 | 3,204.18 | 0.1M |
| 2025-05-08 | 3,166.93 | 3,216.25 | 3,166.93 | 3,190.74 | 0.1M |
| 2025-05-07 | 3,246.69 | 3,250.55 | 3,177.56 | 3,177.56 | 0.1M |
| 2025-05-06 | 3,168.73 | 3,195.89 | 3,152.82 | 3,185.15 | 0.1M |
| 2025-05-02 | 3,127.58 | 3,172.96 | 3,112.24 | 3,167.17 | 0.1M |
| 2025-04-30 | 3,115.89 | 3,121.10 | 3,079.15 | 3,120.45 | 0.1M |
| 2025-04-29 | 3,131.54 | 3,149.01 | 3,108.02 | 3,118.18 | 0.1M |
| 2025-04-28 | 3,127.80 | 3,131.82 | 3,097.95 | 3,119.49 | 0.1M |
| 2025-04-25 | 3,133.99 | 3,153.88 | 3,108.66 | 3,115.96 | 0.1M |
| 2025-04-24 | 3,117.46 | 3,127.92 | 3,078.41 | 3,106.95 | 0.1M |
| 2025-04-23 | 3,129.59 | 3,134.25 | 3,095.61 | 3,122.44 | 0.2M |
| 2025-04-22 | 3,019.23 | 3,062.38 | 3,006.19 | 3,056.88 | 0.1M |
| 2025-04-17 | 2,982.66 | 3,031.14 | 2,978.25 | 3,026.81 | 0.1M |
| 2025-04-16 | 3,020.76 | 3,024.49 | 2,956.95 | 2,981.68 | 0.1M |
| 2025-04-15 | 3,062.56 | 3,062.56 | 3,019.30 | 3,042.30 | 0.1M |
| 2025-04-14 | 3,023.31 | 3,046.24 | 3,007.73 | 3,034.72 | 0.2M |
| 2025-04-11 | 2,909.06 | 2,992.62 | 2,895.24 | 2,961.92 | 0.2M |
| 2025-04-10 | 2,946.12 | 2,999.70 | 2,905.70 | 2,925.41 | 0.2M |
| 2025-04-09 | 2,762.43 | 2,895.98 | 2,724.30 | 2,871.16 | 0.3M |
| 2025-04-08 | 2,846.06 | 2,888.44 | 2,791.93 | 2,846.55 | 0.3M |
| 2025-04-07 | 2,937.15 | 2,975.66 | 2,784.58 | 2,801.07 | 0.4M |
| 2025-04-03 | 3,208.06 | 3,252.54 | 3,207.03 | 3,232.22 | 0.2M |
| 2025-04-02 | 3,274.41 | 3,306.97 | 3,254.20 | 3,287.00 | 0.1M |
| 2025-04-01 | 3,275.62 | 3,309.46 | 3,268.19 | 3,281.03 | 0.1M |
| 2025-03-31 | 3,268.36 | 3,298.19 | 3,241.78 | 3,261.45 | 0.2M |
| 2025-03-28 | 3,330.36 | 3,338.63 | 3,271.64 | 3,298.40 | 0.1M |
| 2025-03-27 | 3,304.78 | 3,349.01 | 3,282.55 | 3,313.55 | 0.1M |
| 2025-03-26 | 3,294.64 | 3,317.65 | 3,278.89 | 3,300.05 | 0.1M |
| 2025-03-25 | 3,327.66 | 3,341.79 | 3,278.58 | 3,281.07 | 0.2M |
| 2025-03-24 | 3,336.01 | 3,367.46 | 3,308.29 | 3,356.57 | 0.1M |
| 2025-03-21 | 3,380.99 | 3,398.56 | 3,308.85 | 3,323.13 | 0.2M |
| 2025-03-20 | 3,465.53 | 3,465.53 | 3,390.62 | 3,395.58 | 0.2M |
| 2025-03-19 | 3,465.61 | 3,485.39 | 3,449.46 | 3,470.46 | 0.2M |
| 2025-03-18 | 3,455.62 | 3,474.62 | 3,437.54 | 3,474.62 | 0.2M |
| 2025-03-17 | 3,391.39 | 3,411.39 | 3,374.47 | 3,387.19 | 0.1M |
| 2025-03-14 | 3,317.16 | 3,383.51 | 3,293.94 | 3,362.09 | 0.2M |
| 2025-03-13 | 3,309.45 | 3,319.47 | 3,250.47 | 3,289.34 | 0.1M |
| 2025-03-12 | 3,339.22 | 3,350.65 | 3,274.54 | 3,307.27 | 0.2M |
| 2025-03-11 | 3,250.62 | 3,331.99 | 3,247.79 | 3,322.27 | 0.2M |
| 2025-03-10 | 3,363.31 | 3,386.91 | 3,298.31 | 3,321.03 | 0.2M |
| 2025-03-07 | 3,371.96 | 3,440.90 | 3,359.01 | 3,378.49 | 0.2M |
| 2025-03-06 | 3,352.41 | 3,402.74 | 3,350.43 | 3,398.82 | 0.3M |
| 2025-03-05 | 3,234.71 | 3,296.71 | 3,225.36 | 3,288.99 | 0.2M |
| 2025-03-04 | 3,173.06 | 3,218.80 | 3,149.23 | 3,204.80 | 0.2M |
| 2025-03-03 | 3,225.90 | 3,273.00 | 3,198.09 | 3,217.66 | 0.2M |
| 2025-02-28 | 3,300.41 | 3,300.41 | 3,183.69 | 3,201.04 | 0.3M |
| 2025-02-27 | 3,323.01 | 3,360.64 | 3,276.15 | 3,314.68 | 0.3M |
| 2025-02-26 | 3,255.23 | 3,349.39 | 3,255.23 | 3,324.98 | 0.2M |
| 2025-02-25 | 3,187.18 | 3,259.52 | 3,186.95 | 3,226.68 | 0.2M |
| 2025-02-24 | 3,305.25 | 3,335.26 | 3,264.47 | 3,278.63 | 0.2M |
| 2025-02-21 | 3,252.94 | 3,306.00 | 3,224.53 | 3,306.00 | 0.3M |
| 2025-02-20 | 3,188.08 | 3,201.65 | 3,145.16 | 3,169.01 | 0.2M |
| 2025-02-19 | 3,190.64 | 3,216.06 | 3,170.76 | 3,210.92 | 0.2M |
| 2025-02-18 | 3,177.34 | 3,240.28 | 3,170.51 | 3,217.88 | 0.2M |
| 2025-02-17 | 3,183.59 | 3,218.23 | 3,127.47 | 3,171.51 | 0.3M |
| 2025-02-14 | 3,075.11 | 3,162.57 | 3,075.11 | 3,162.57 | 0.2M |
| 2025-02-13 | 3,081.29 | 3,150.58 | 3,038.90 | 3,050.84 | 0.2M |
| 2025-02-12 | 3,009.14 | 3,068.04 | 3,002.79 | 3,068.04 | 0.2M |
| 2025-02-11 | 3,022.59 | 3,025.29 | 2,972.85 | 2,975.05 | 0.1M |
| 2025-02-10 | 2,969.91 | 3,006.82 | 2,967.91 | 3,005.50 | 0.1M |
| 2025-02-07 | 2,919.05 | 2,962.57 | 2,912.21 | 2,952.92 | 0.2M |
| 2025-02-06 | 2,881.73 | 2,923.34 | 2,876.59 | 2,923.34 | 0.1M |
| 2025-02-05 | 2,908.60 | 2,908.60 | 2,852.47 | 2,882.98 | 0.1M |
| 2025-02-04 | 2,864.75 | 2,915.62 | 2,838.80 | 2,904.33 | 0.1M |
| 2025-02-03 | 2,803.85 | 2,829.29 | 2,764.80 | 2,829.29 | 0.1M |
| 2025-01-28 | 2,832.00 | 2,832.00 | 2,804.87 | 2,816.32 | 0.0M |
| 2025-01-27 | 2,801.09 | 2,828.34 | 2,801.09 | 2,816.94 | 0.1M |
| 2025-01-24 | 2,754.74 | 2,797.19 | 2,745.15 | 2,789.06 | 0.1M |
| 2025-01-23 | 2,754.97 | 2,781.87 | 2,732.21 | 2,739.98 | 0.1M |
| 2025-01-22 | 2,766.00 | 2,769.44 | 2,731.41 | 2,738.26 | 0.1M |
| 2025-01-21 | 2,782.40 | 2,793.00 | 2,758.27 | 2,780.67 | 0.1M |
| 2025-01-20 | 2,742.20 | 2,779.52 | 2,740.50 | 2,759.41 | 0.1M |
| 2025-01-17 | 2,702.49 | 2,717.88 | 2,689.25 | 2,714.35 | 0.1M |
| 2025-01-16 | 2,698.79 | 2,724.89 | 2,680.56 | 2,707.25 | 0.1M |
| 2025-01-15 | 2,663.93 | 2,683.65 | 2,662.97 | 2,679.47 | 0.1M |
| 2025-01-14 | 2,626.38 | 2,681.98 | 2,626.38 | 2,670.90 | 0.1M |
| 2025-01-13 | 2,627.98 | 2,630.03 | 2,598.50 | 2,622.78 | 0.1M |
| 2025-01-10 | 2,684.53 | 2,689.21 | 2,643.11 | 2,646.49 | 0.1M |
| 2025-01-09 | 2,673.93 | 2,695.49 | 2,667.98 | 2,673.66 | 0.1M |
| 2025-01-08 | 2,687.89 | 2,702.82 | 2,652.11 | 2,675.62 | 0.1M |
| 2025-01-07 | 2,703.17 | 2,720.22 | 2,667.28 | 2,695.34 | 0.1M |
| 2025-01-06 | 2,746.62 | 2,749.57 | 2,720.38 | 2,727.32 | 0.1M |
| 2025-01-03 | 2,737.11 | 2,755.04 | 2,719.33 | 2,735.70 | 0.1M |
| 2025-01-02 | 2,776.74 | 2,776.74 | 2,715.56 | 2,724.03 | 0.1M |