4,740.00
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 | 4,760.00 | 4,760.00 | 4,720.00 | 4,740.00 | 1.5M |
| 2025-09-25 | 4,720.00 | 4,750.00 | 4,710.00 | 4,750.00 | 1.1M |
| 2025-09-24 | 4,715.00 | 4,720.00 | 4,700.00 | 4,720.00 | 1.1M |
| 2025-09-23 | 4,740.00 | 4,750.00 | 4,700.00 | 4,705.00 | 1.6M |
| 2025-09-22 | 4,765.00 | 4,770.00 | 4,740.00 | 4,740.00 | 1.4M |
| 2025-09-19 | 4,775.00 | 4,775.00 | 4,750.00 | 4,765.00 | 1.3M |
| 2025-09-18 | 4,770.00 | 4,790.00 | 4,765.00 | 4,770.00 | 1.5M |
| 2025-09-17 | 4,765.00 | 4,775.00 | 4,765.00 | 4,770.00 | 1.0M |
| 2025-09-16 | 4,790.00 | 4,790.00 | 4,760.00 | 4,765.00 | 1.4M |
| 2025-09-15 | 4,780.00 | 4,790.00 | 4,770.00 | 4,780.00 | 1.2M |
| 2025-09-12 | 4,760.00 | 4,780.00 | 4,755.00 | 4,780.00 | 1.3M |
| 2025-09-11 | 4,805.00 | 4,805.00 | 4,780.00 | 4,795.00 | 1.7M |
| 2025-09-10 | 4,785.00 | 4,795.00 | 4,775.00 | 4,795.00 | 1.6M |
| 2025-09-09 | 4,795.00 | 4,810.00 | 4,765.00 | 4,780.00 | 2.1M |
| 2025-09-08 | 4,750.00 | 4,795.00 | 4,745.00 | 4,790.00 | 1.8M |
| 2025-09-05 | 4,730.00 | 4,750.00 | 4,727.00 | 4,750.00 | 1.0M |
| 2025-09-04 | 4,725.00 | 4,740.00 | 4,720.00 | 4,725.00 | 1.0M |
| 2025-09-03 | 4,730.00 | 4,735.00 | 4,715.00 | 4,725.00 | 1.2M |
| 2025-09-02 | 4,710.00 | 4,730.00 | 4,710.00 | 4,725.00 | 1.0M |
| 2025-09-01 | 4,705.00 | 4,715.00 | 4,695.00 | 4,710.00 | 1.2M |
| 2025-08-29 | 4,705.00 | 4,705.00 | 4,690.00 | 4,705.00 | 0.7M |
| 2025-08-28 | 4,675.00 | 4,700.00 | 4,675.00 | 4,700.00 | 1.1M |
| 2025-08-27 | 4,685.00 | 4,690.00 | 4,670.00 | 4,675.00 | 1.0M |
| 2025-08-26 | 4,675.00 | 4,680.00 | 4,670.00 | 4,680.00 | 0.9M |
| 2025-08-25 | 4,665.00 | 4,680.00 | 4,665.00 | 4,675.00 | 1.1M |
| 2025-08-22 | 4,665.00 | 4,670.00 | 4,645.00 | 4,655.00 | 1.4M |
| 2025-08-21 | 4,660.00 | 4,660.00 | 4,650.00 | 4,660.00 | 0.8M |
| 2025-08-20 | 4,650.00 | 4,650.00 | 4,625.00 | 4,650.00 | 1.2M |
| 2025-08-19 | 4,655.00 | 4,660.00 | 4,640.00 | 4,645.00 | 1.6M |
| 2025-08-18 | 4,660.00 | 4,660.00 | 4,640.00 | 4,655.00 | 1.8M |
| 2025-08-14 | 4,705.00 | 4,720.00 | 4,630.00 | 4,660.00 | 4.2M |
| 2025-08-13 | 4,710.00 | 4,720.00 | 4,695.00 | 4,700.00 | 1.1M |
| 2025-08-12 | 4,735.00 | 4,745.00 | 4,730.00 | 4,735.00 | 1.2M |
| 2025-08-11 | 4,740.00 | 4,740.00 | 4,710.00 | 4,735.00 | 1.2M |
| 2025-08-08 | 4,735.00 | 4,750.00 | 4,717.00 | 4,735.00 | 1.6M |
| 2025-08-07 | 4,725.00 | 4,735.00 | 4,717.00 | 4,730.00 | 0.8M |
| 2025-08-06 | 4,715.00 | 4,730.00 | 4,705.00 | 4,720.00 | 1.1M |
| 2025-08-05 | 4,705.00 | 4,725.00 | 4,685.00 | 4,720.00 | 1.4M |
| 2025-08-04 | 4,640.00 | 4,690.00 | 4,635.00 | 4,690.00 | 1.9M |
| 2025-08-01 | 4,695.00 | 4,700.00 | 4,635.00 | 4,635.00 | 2.4M |
| 2025-07-31 | 4,690.00 | 4,705.00 | 4,680.00 | 4,705.00 | 1.3M |
| 2025-07-30 | 4,670.00 | 4,710.00 | 4,660.00 | 4,690.00 | 1.0M |
| 2025-07-29 | 4,650.00 | 4,675.00 | 4,645.00 | 4,670.00 | 1.5M |
| 2025-07-28 | 4,665.00 | 4,665.00 | 4,640.00 | 4,650.00 | 1.7M |
| 2025-07-25 | 4,660.00 | 4,665.00 | 4,650.00 | 4,665.00 | 0.9M |
| 2025-07-24 | 4,660.00 | 4,665.00 | 4,650.00 | 4,660.00 | 1.1M |
| 2025-07-23 | 4,655.00 | 4,660.00 | 4,650.00 | 4,660.00 | 0.9M |
| 2025-07-22 | 4,660.00 | 4,665.00 | 4,645.00 | 4,655.00 | 1.7M |
| 2025-07-21 | 4,680.00 | 4,680.00 | 4,665.00 | 4,665.00 | 1.4M |
| 2025-07-18 | 4,675.00 | 4,680.00 | 4,655.00 | 4,680.00 | 1.4M |
| 2025-07-17 | 4,650.00 | 4,670.00 | 4,650.00 | 4,665.00 | 1.0M |
| 2025-07-16 | 4,665.00 | 4,670.00 | 4,650.00 | 4,650.00 | 1.2M |
| 2025-07-15 | 4,700.00 | 4,705.00 | 4,665.00 | 4,670.00 | 1.3M |
| 2025-07-14 | 4,725.00 | 4,725.00 | 4,685.00 | 4,700.00 | 1.9M |
| 2025-07-11 | 4,760.00 | 4,770.00 | 4,740.00 | 4,760.00 | 1.6M |
| 2025-07-10 | 4,765.00 | 4,765.00 | 4,750.00 | 4,760.00 | 1.1M |
| 2025-07-09 | 4,740.00 | 4,760.00 | 4,735.00 | 4,760.00 | 1.1M |
| 2025-07-08 | 4,730.00 | 4,750.00 | 4,720.00 | 4,735.00 | 1.4M |
| 2025-07-07 | 4,715.00 | 4,730.00 | 4,700.00 | 4,730.00 | 1.1M |
| 2025-07-04 | 4,715.00 | 4,725.00 | 4,705.00 | 4,720.00 | 0.8M |
| 2025-07-03 | 4,710.00 | 4,720.00 | 4,700.00 | 4,715.00 | 1.0M |
| 2025-07-02 | 4,685.00 | 4,705.00 | 4,675.00 | 4,705.00 | 0.9M |
| 2025-07-01 | 4,690.00 | 4,700.00 | 4,680.00 | 4,685.00 | 0.9M |
| 2025-06-30 | 4,715.00 | 4,715.00 | 4,680.00 | 4,690.00 | 1.3M |
| 2025-06-27 | 4,705.00 | 4,730.00 | 4,695.00 | 4,715.00 | 1.5M |
| 2025-06-26 | 4,680.00 | 4,690.00 | 4,655.00 | 4,675.00 | 0.9M |
| 2025-06-25 | 4,635.00 | 4,690.00 | 4,625.00 | 4,675.00 | 1.4M |
| 2025-06-24 | 4,605.00 | 4,630.00 | 4,600.00 | 4,625.00 | 1.4M |
| 2025-06-23 | 4,600.00 | 4,610.00 | 4,585.00 | 4,600.00 | 1.0M |
| 2025-06-20 | 4,625.00 | 4,640.00 | 4,595.00 | 4,605.00 | 1.2M |
| 2025-06-19 | 4,620.00 | 4,640.00 | 4,595.00 | 4,625.00 | 1.2M |
| 2025-06-18 | 4,620.00 | 4,645.00 | 4,605.00 | 4,610.00 | 1.7M |
| 2025-06-17 | 4,615.00 | 4,640.00 | 4,585.00 | 4,615.00 | 1.8M |
| 2025-06-16 | 4,665.00 | 4,670.00 | 4,600.00 | 4,610.00 | 1.5M |
| 2025-06-13 | 4,705.00 | 4,710.00 | 4,635.00 | 4,650.00 | 1.7M |
| 2025-06-12 | 4,725.00 | 4,730.00 | 4,690.00 | 4,700.00 | 2.4M |
| 2025-06-11 | 4,755.00 | 4,760.00 | 4,735.00 | 4,750.00 | 1.6M |
| 2025-06-10 | 4,750.00 | 4,755.00 | 4,730.00 | 4,750.00 | 1.5M |
| 2025-06-09 | 4,750.00 | 4,760.00 | 4,740.00 | 4,740.00 | 1.8M |
| 2025-06-05 | 4,775.00 | 4,780.00 | 4,720.00 | 4,755.00 | 2.7M |
| 2025-06-04 | 4,750.00 | 4,805.00 | 4,735.00 | 4,770.00 | 2.7M |
| 2025-06-02 | 4,735.00 | 4,740.00 | 4,725.00 | 4,735.00 | 1.1M |
| 2025-05-30 | 4,730.00 | 4,735.00 | 4,720.00 | 4,730.00 | 0.8M |
| 2025-05-29 | 4,720.00 | 4,735.00 | 4,715.00 | 4,725.00 | 0.7M |
| 2025-05-28 | 4,730.00 | 4,730.00 | 4,705.00 | 4,715.00 | 0.7M |
| 2025-05-27 | 4,735.00 | 4,750.00 | 4,705.00 | 4,720.00 | 0.8M |
| 2025-05-26 | 4,730.00 | 4,750.00 | 4,725.00 | 4,735.00 | 0.6M |
| 2025-05-23 | 4,720.00 | 4,730.00 | 4,710.00 | 4,730.00 | 0.4M |
| 2025-05-22 | 4,735.00 | 4,740.00 | 4,710.00 | 4,715.00 | 0.6M |
| 2025-05-21 | 4,735.00 | 4,745.00 | 4,730.00 | 4,735.00 | 0.7M |
| 2025-05-20 | 4,725.00 | 4,735.00 | 4,720.00 | 4,735.00 | 0.9M |
| 2025-05-19 | 4,745.00 | 4,755.00 | 4,720.00 | 4,725.00 | 0.6M |
| 2025-05-16 | 4,725.00 | 4,735.00 | 4,715.00 | 4,735.00 | 0.4M |
| 2025-05-15 | 4,750.00 | 4,750.00 | 4,715.00 | 4,720.00 | 0.5M |
| 2025-05-14 | 4,770.00 | 4,770.00 | 4,735.00 | 4,740.00 | 0.9M |
| 2025-05-13 | 4,805.00 | 4,810.00 | 4,775.00 | 4,805.00 | 1.3M |
| 2025-05-12 | 4,800.00 | 4,805.00 | 4,775.00 | 4,800.00 | 1.1M |
| 2025-05-09 | 4,810.00 | 4,815.00 | 4,790.00 | 4,800.00 | 0.7M |
| 2025-05-08 | 4,800.00 | 4,810.00 | 4,790.00 | 4,805.00 | 0.6M |
| 2025-05-07 | 4,825.00 | 4,840.00 | 4,785.00 | 4,800.00 | 1.2M |
| 2025-05-02 | 4,800.00 | 4,830.00 | 4,790.00 | 4,820.00 | 1.0M |
| 2025-04-30 | 4,765.00 | 4,800.00 | 4,760.00 | 4,800.00 | 0.6M |
| 2025-04-29 | 4,750.00 | 4,760.00 | 4,745.00 | 4,760.00 | 0.7M |
| 2025-04-28 | 4,730.00 | 4,760.00 | 4,720.00 | 4,745.00 | 0.7M |
| 2025-04-25 | 4,700.00 | 4,735.00 | 4,700.00 | 4,730.00 | 0.5M |
| 2025-04-24 | 4,710.00 | 4,720.00 | 4,695.00 | 4,695.00 | 0.8M |
| 2025-04-23 | 4,685.00 | 4,710.00 | 4,685.00 | 4,710.00 | 0.6M |
| 2025-04-22 | 4,690.00 | 4,705.00 | 4,665.00 | 4,670.00 | 0.6M |
| 2025-04-21 | 4,680.00 | 4,715.00 | 4,680.00 | 4,690.00 | 0.8M |
| 2025-04-18 | 4,660.00 | 4,675.00 | 4,655.00 | 4,675.00 | 0.5M |
| 2025-04-17 | 4,640.00 | 4,670.00 | 4,640.00 | 4,670.00 | 0.7M |
| 2025-04-16 | 4,650.00 | 4,660.00 | 4,635.00 | 4,640.00 | 0.6M |
| 2025-04-15 | 4,600.00 | 4,655.00 | 4,595.00 | 4,655.00 | 0.8M |
| 2025-04-14 | 4,595.00 | 4,600.00 | 4,565.00 | 4,595.00 | 0.8M |
| 2025-04-11 | 4,575.00 | 4,625.00 | 4,575.00 | 4,625.00 | 1.0M |
| 2025-04-10 | 4,605.00 | 4,640.00 | 4,595.00 | 4,625.00 | 0.8M |
| 2025-04-09 | 4,555.00 | 4,570.00 | 4,495.00 | 4,555.00 | 1.2M |
| 2025-04-08 | 4,575.00 | 4,600.00 | 4,565.00 | 4,590.00 | 0.8M |
| 2025-04-07 | 4,625.00 | 4,625.00 | 4,500.00 | 4,560.00 | 1.3M |
| 2025-04-04 | 4,670.00 | 4,670.00 | 4,630.00 | 4,655.00 | 1.1M |
| 2025-04-03 | 4,675.00 | 4,685.00 | 4,640.00 | 4,670.00 | 0.7M |
| 2025-04-02 | 4,695.00 | 4,695.00 | 4,675.00 | 4,690.00 | 0.5M |
| 2025-04-01 | 4,695.00 | 4,705.00 | 4,675.00 | 4,675.00 | 0.4M |
| 2025-03-31 | 4,715.00 | 4,715.00 | 4,655.00 | 4,670.00 | 0.7M |
| 2025-03-28 | 4,725.00 | 4,725.00 | 4,700.00 | 4,715.00 | 0.4M |
| 2025-03-27 | 4,710.00 | 4,720.00 | 4,685.00 | 4,695.00 | 0.5M |
| 2025-03-26 | 4,745.00 | 4,765.00 | 4,710.00 | 4,710.00 | 0.7M |
| 2025-03-25 | 4,745.00 | 4,750.00 | 4,730.00 | 4,740.00 | 0.6M |
| 2025-03-24 | 4,750.00 | 4,750.00 | 4,725.00 | 4,745.00 | 0.5M |
| 2025-03-21 | 4,750.00 | 4,750.00 | 4,710.00 | 4,725.00 | 0.5M |
| 2025-03-20 | 4,745.00 | 4,770.00 | 4,740.00 | 4,750.00 | 0.6M |
| 2025-03-19 | 4,725.00 | 4,745.00 | 4,710.00 | 4,740.00 | 0.7M |
| 2025-03-18 | 4,680.00 | 4,715.00 | 4,675.00 | 4,710.00 | 0.6M |
| 2025-03-17 | 4,660.00 | 4,670.00 | 4,650.00 | 4,670.00 | 0.4M |
| 2025-03-14 | 4,660.00 | 4,665.00 | 4,640.00 | 4,655.00 | 0.3M |
| 2025-03-13 | 4,675.00 | 4,675.00 | 4,635.00 | 4,660.00 | 0.6M |
| 2025-03-12 | 4,760.00 | 4,760.00 | 4,685.00 | 4,705.00 | 1.1M |
| 2025-03-11 | 4,780.00 | 4,780.00 | 4,725.00 | 4,750.00 | 0.9M |
| 2025-03-10 | 4,815.00 | 4,815.00 | 4,780.00 | 4,805.00 | 0.7M |
| 2025-03-07 | 4,870.00 | 4,885.00 | 4,805.00 | 4,810.00 | 0.9M |
| 2025-03-06 | 4,820.00 | 4,870.00 | 4,815.00 | 4,870.00 | 0.9M |
| 2025-03-05 | 4,805.00 | 4,820.00 | 4,805.00 | 4,820.00 | 0.7M |
| 2025-03-04 | 4,760.00 | 4,805.00 | 4,760.00 | 4,805.00 | 0.8M |
| 2025-02-28 | 4,780.00 | 4,785.00 | 4,755.00 | 4,755.00 | 1.1M |
| 2025-02-27 | 4,780.00 | 4,790.00 | 4,770.00 | 4,785.00 | 0.6M |
| 2025-02-26 | 4,765.00 | 4,775.00 | 4,745.00 | 4,775.00 | 1.0M |
| 2025-02-25 | 4,765.00 | 4,775.00 | 4,745.00 | 4,750.00 | 0.6M |
| 2025-02-24 | 4,765.00 | 4,790.00 | 4,750.00 | 4,765.00 | 1.0M |
| 2025-02-21 | 4,720.00 | 4,765.00 | 4,710.00 | 4,765.00 | 1.4M |
| 2025-02-20 | 4,695.00 | 4,720.00 | 4,680.00 | 4,715.00 | 1.7M |
| 2025-02-19 | 4,655.00 | 4,675.00 | 4,650.00 | 4,675.00 | 1.4M |
| 2025-02-18 | 4,635.00 | 4,650.00 | 4,630.00 | 4,650.00 | 0.9M |
| 2025-02-17 | 4,575.00 | 4,630.00 | 4,575.00 | 4,620.00 | 0.9M |
| 2025-02-14 | 4,565.00 | 4,575.00 | 4,560.00 | 4,575.00 | 0.8M |
| 2025-02-13 | 4,565.00 | 4,575.00 | 4,530.00 | 4,565.00 | 0.8M |
| 2025-02-12 | 4,610.00 | 4,610.00 | 4,585.00 | 4,595.00 | 0.9M |
| 2025-02-11 | 4,610.00 | 4,610.00 | 4,590.00 | 4,605.00 | 1.3M |
| 2025-02-10 | 4,595.00 | 4,605.00 | 4,565.00 | 4,605.00 | 0.9M |
| 2025-02-07 | 4,585.00 | 4,605.00 | 4,570.00 | 4,600.00 | 1.0M |
| 2025-02-06 | 4,550.00 | 4,595.00 | 4,540.00 | 4,590.00 | 0.9M |
| 2025-02-05 | 4,540.00 | 4,565.00 | 4,525.00 | 4,550.00 | 0.9M |
| 2025-02-04 | 4,520.00 | 4,530.00 | 4,505.00 | 4,530.00 | 0.6M |
| 2025-02-03 | 4,530.00 | 4,530.00 | 4,495.00 | 4,505.00 | 0.9M |
| 2025-01-31 | 4,535.00 | 4,535.00 | 4,495.00 | 4,535.00 | 1.3M |
| 2025-01-24 | 4,515.00 | 4,535.00 | 4,510.00 | 4,535.00 | 0.6M |
| 2025-01-23 | 4,515.00 | 4,520.00 | 4,500.00 | 4,515.00 | 0.5M |
| 2025-01-22 | 4,535.00 | 4,535.00 | 4,510.00 | 4,515.00 | 0.5M |
| 2025-01-21 | 4,505.00 | 4,530.00 | 4,485.00 | 4,530.00 | 0.4M |
| 2025-01-20 | 4,535.00 | 4,535.00 | 4,495.00 | 4,500.00 | 0.6M |
| 2025-01-17 | 4,550.00 | 4,550.00 | 4,520.00 | 4,535.00 | 0.3M |
| 2025-01-16 | 4,535.00 | 4,550.00 | 4,530.00 | 4,545.00 | 0.3M |
| 2025-01-15 | 4,545.00 | 4,550.00 | 4,530.00 | 4,540.00 | 0.1M |
| 2025-01-14 | 4,545.00 | 4,550.00 | 4,520.00 | 4,530.00 | 0.4M |
| 2025-01-13 | 4,590.00 | 4,590.00 | 4,545.00 | 4,585.00 | 0.4M |
| 2025-01-10 | 4,595.00 | 4,595.00 | 4,570.00 | 4,595.00 | 1.1M |
| 2025-01-09 | 4,635.00 | 4,640.00 | 4,530.00 | 4,580.00 | 1.3M |
| 2025-01-08 | 4,640.00 | 4,650.00 | 4,620.00 | 4,635.00 | 0.9M |
| 2025-01-07 | 4,640.00 | 4,650.00 | 4,630.00 | 4,640.00 | 0.9M |
| 2025-01-06 | 4,610.00 | 4,635.00 | 4,610.00 | 4,635.00 | 1.0M |
| 2025-01-03 | 4,585.00 | 4,615.00 | 4,580.00 | 4,615.00 | 1.1M |
| 2025-01-02 | 4,545.00 | 4,585.00 | 4,540.00 | 4,580.00 | 0.9M |