4,394.05
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 | 4,472.31 | 4,489.65 | 4,361.65 | 4,394.05 | 40.8M |
| 2025-09-25 | 4,548.86 | 4,587.67 | 4,470.43 | 4,474.94 | 51.6M |
| 2025-09-24 | 4,516.58 | 4,552.50 | 4,481.58 | 4,509.38 | 54.2M |
| 2025-09-23 | 4,509.66 | 4,573.26 | 4,498.08 | 4,511.53 | 83.2M |
| 2025-09-22 | 4,546.86 | 4,550.11 | 4,490.43 | 4,504.62 | 22.7M |
| 2025-09-19 | 4,542.85 | 4,562.08 | 4,504.86 | 4,550.20 | 25.5M |
| 2025-09-18 | 4,517.67 | 4,564.90 | 4,487.80 | 4,561.99 | 29.8M |
| 2025-09-17 | 4,540.39 | 4,541.98 | 4,470.60 | 4,499.06 | 42.9M |
| 2025-09-16 | 4,528.68 | 4,546.03 | 4,500.93 | 4,507.60 | 118.5M |
| 2025-09-15 | 4,531.47 | 4,550.49 | 4,492.81 | 4,503.48 | 63.0M |
| 2025-09-12 | 4,604.99 | 4,605.39 | 4,519.91 | 4,541.37 | 25.2M |
| 2025-09-11 | 4,538.63 | 4,631.11 | 4,534.64 | 4,618.17 | 53.6M |
| 2025-09-10 | 4,448.85 | 4,527.75 | 4,432.27 | 4,520.22 | 63.0M |
| 2025-09-09 | 4,398.25 | 4,506.94 | 4,381.00 | 4,419.30 | 98.7M |
| 2025-09-08 | 4,283.63 | 4,365.27 | 4,258.60 | 4,341.78 | 49.9M |
| 2025-09-05 | 4,244.24 | 4,306.91 | 4,216.99 | 4,270.75 | 36.4M |
| 2025-09-04 | 4,220.62 | 4,272.84 | 4,218.32 | 4,250.33 | 42.5M |
| 2025-09-03 | 4,195.68 | 4,243.87 | 4,178.56 | 4,202.60 | 37.7M |
| 2025-09-02 | 4,198.05 | 4,234.41 | 4,166.80 | 4,196.42 | 46.4M |
| 2025-09-01 | 4,208.81 | 4,245.52 | 4,149.53 | 4,164.36 | 28.9M |
| 2025-08-29 | 4,174.49 | 4,248.20 | 4,173.41 | 4,209.07 | 47.6M |
| 2025-08-28 | 4,094.68 | 4,203.33 | 4,071.63 | 4,174.99 | 49.6M |
| 2025-08-27 | 4,040.40 | 4,087.33 | 4,032.71 | 4,078.46 | 56.0M |
| 2025-08-26 | 4,059.92 | 4,059.92 | 4,001.64 | 4,020.25 | 20.2M |
| 2025-08-25 | 4,027.10 | 4,059.59 | 4,006.30 | 4,047.40 | 41.9M |
| 2025-08-22 | 3,973.58 | 4,038.87 | 3,973.58 | 4,003.03 | 47.5M |
| 2025-08-21 | 3,959.03 | 3,986.66 | 3,934.34 | 3,957.26 | 33.5M |
| 2025-08-20 | 3,919.36 | 3,941.06 | 3,876.64 | 3,935.97 | 106.7M |
| 2025-08-19 | 4,066.84 | 4,073.00 | 3,968.84 | 3,972.66 | 40.8M |
| 2025-08-18 | 4,076.72 | 4,105.42 | 4,036.89 | 4,061.35 | 42.1M |
| 2025-08-14 | 4,087.22 | 4,114.75 | 4,048.63 | 4,090.55 | 26.5M |
| 2025-08-13 | 4,108.06 | 4,129.10 | 4,065.63 | 4,081.76 | 41.6M |
| 2025-08-12 | 4,107.31 | 4,154.78 | 4,074.66 | 4,077.79 | 68.9M |
| 2025-08-11 | 4,136.76 | 4,141.48 | 4,093.91 | 4,095.24 | 46.6M |
| 2025-08-08 | 4,132.58 | 4,167.62 | 4,108.44 | 4,119.01 | 28.9M |
| 2025-08-07 | 4,054.28 | 4,128.59 | 4,041.21 | 4,119.98 | 102.5M |
| 2025-08-06 | 4,002.39 | 4,035.10 | 3,993.55 | 4,034.14 | 18.5M |
| 2025-08-05 | 3,964.88 | 4,029.58 | 3,964.88 | 4,016.05 | 27.5M |
| 2025-08-04 | 3,890.50 | 3,962.00 | 3,870.86 | 3,949.90 | 37.7M |
| 2025-08-01 | 4,027.49 | 4,027.49 | 3,892.73 | 3,915.67 | 36.3M |
| 2025-07-31 | 4,098.91 | 4,112.95 | 4,001.84 | 4,019.12 | 108.4M |
| 2025-07-30 | 4,030.84 | 4,076.49 | 4,020.30 | 4,049.41 | 95.7M |
| 2025-07-29 | 4,003.25 | 4,043.36 | 3,952.17 | 4,030.31 | 18.9M |
| 2025-07-28 | 4,049.93 | 4,063.84 | 4,003.33 | 4,004.42 | 43.0M |
| 2025-07-25 | 3,968.52 | 4,035.10 | 3,936.05 | 4,006.71 | 71.5M |
| 2025-07-24 | 3,991.36 | 4,020.68 | 3,982.87 | 3,982.87 | 44.1M |
| 2025-07-23 | 3,967.23 | 3,990.98 | 3,931.38 | 3,987.59 | 78.6M |
| 2025-07-22 | 3,982.76 | 4,037.20 | 3,935.55 | 3,963.21 | 21.6M |
| 2025-07-21 | 3,960.28 | 3,994.41 | 3,950.59 | 3,980.12 | 40.2M |
| 2025-07-18 | 3,975.58 | 3,977.78 | 3,936.96 | 3,950.97 | 39.6M |
| 2025-07-17 | 3,997.43 | 4,002.14 | 3,947.02 | 3,970.39 | 89.5M |
| 2025-07-16 | 3,989.41 | 4,013.21 | 3,955.94 | 3,988.37 | 56.6M |
| 2025-07-15 | 3,987.73 | 3,992.32 | 3,960.51 | 3,989.03 | 37.6M |
| 2025-07-14 | 3,936.70 | 3,974.55 | 3,927.13 | 3,970.37 | 69.2M |
| 2025-07-11 | 3,933.99 | 3,950.82 | 3,921.58 | 3,926.60 | 63.6M |
| 2025-07-10 | 3,903.36 | 3,937.99 | 3,898.24 | 3,920.76 | 13.2M |
| 2025-07-09 | 3,858.93 | 3,899.87 | 3,847.39 | 3,899.56 | 14.7M |
| 2025-07-08 | 3,827.33 | 3,856.23 | 3,807.27 | 3,845.14 | 36.3M |
| 2025-07-07 | 3,845.21 | 3,845.21 | 3,817.56 | 3,823.90 | 19.9M |
| 2025-07-04 | 3,909.59 | 3,933.40 | 3,854.57 | 3,856.86 | 40.9M |
| 2025-07-03 | 3,873.37 | 3,911.40 | 3,863.46 | 3,911.40 | 84.2M |
| 2025-07-02 | 3,875.40 | 3,887.63 | 3,795.18 | 3,857.72 | 53.8M |
| 2025-07-01 | 3,852.71 | 3,894.08 | 3,851.45 | 3,865.60 | 90.0M |
| 2025-06-30 | 3,849.61 | 3,874.19 | 3,826.31 | 3,831.72 | 24.2M |
| 2025-06-27 | 3,894.82 | 3,908.88 | 3,839.67 | 3,848.60 | 24.9M |
| 2025-06-26 | 3,953.57 | 3,962.91 | 3,854.54 | 3,881.41 | 114.6M |
| 2025-06-25 | 3,972.60 | 3,985.85 | 3,926.48 | 3,939.02 | 100.2M |
| 2025-06-24 | 3,937.12 | 3,971.32 | 3,918.55 | 3,956.88 | 39.0M |
| 2025-06-23 | 3,937.32 | 3,937.32 | 3,875.41 | 3,890.90 | 21.9M |
| 2025-06-20 | 3,924.55 | 3,948.34 | 3,897.52 | 3,930.50 | 28.5M |
| 2025-06-19 | 3,945.41 | 3,951.08 | 3,898.42 | 3,930.26 | 20.8M |
| 2025-06-18 | 3,937.11 | 3,963.55 | 3,918.15 | 3,927.80 | 23.4M |
| 2025-06-17 | 3,957.85 | 3,988.05 | 3,896.50 | 3,941.40 | 20.5M |
| 2025-06-16 | 3,933.70 | 3,961.29 | 3,895.63 | 3,958.63 | 36.7M |
| 2025-06-13 | 3,991.90 | 3,991.90 | 3,898.96 | 3,925.41 | 50.9M |
| 2025-06-12 | 3,956.98 | 4,002.18 | 3,955.60 | 3,986.36 | 34.9M |
| 2025-06-11 | 3,954.16 | 3,958.07 | 3,931.08 | 3,956.76 | 72.6M |
| 2025-06-10 | 3,923.64 | 3,950.37 | 3,898.48 | 3,947.11 | 85.4M |
| 2025-06-09 | 3,905.09 | 3,920.29 | 3,883.44 | 3,905.58 | 43.0M |
| 2025-06-05 | 3,888.10 | 3,905.79 | 3,864.85 | 3,889.77 | 51.4M |
| 2025-06-04 | 3,858.47 | 3,881.87 | 3,819.74 | 3,881.87 | 41.2M |
| 2025-06-02 | 3,863.37 | 3,864.19 | 3,827.12 | 3,838.58 | 30.1M |
| 2025-05-30 | 3,903.31 | 3,903.31 | 3,849.60 | 3,867.01 | 59.0M |
| 2025-05-29 | 3,865.17 | 3,919.27 | 3,865.17 | 3,906.48 | 76.1M |
| 2025-05-28 | 3,889.01 | 3,894.52 | 3,839.11 | 3,843.21 | 32.4M |
| 2025-05-27 | 3,918.56 | 3,926.67 | 3,861.53 | 3,874.68 | 79.6M |
| 2025-05-26 | 3,807.60 | 3,904.89 | 3,793.50 | 3,898.77 | 90.5M |
| 2025-05-23 | 3,849.51 | 3,849.51 | 3,800.34 | 3,807.02 | 93.8M |
| 2025-05-22 | 3,892.11 | 3,892.82 | 3,834.00 | 3,834.61 | 72.6M |
| 2025-05-21 | 3,876.82 | 3,928.41 | 3,875.85 | 3,911.67 | 32.9M |
| 2025-05-20 | 3,826.99 | 3,834.54 | 3,814.03 | 3,818.97 | 57.7M |
| 2025-05-19 | 3,847.06 | 3,850.36 | 3,800.18 | 3,807.16 | 112.0M |
| 2025-05-16 | 3,905.21 | 3,905.21 | 3,848.64 | 3,857.49 | 40.0M |
| 2025-05-15 | 3,943.94 | 3,944.70 | 3,882.12 | 3,893.17 | 74.1M |
| 2025-05-14 | 3,923.65 | 3,938.96 | 3,900.57 | 3,937.51 | 62.9M |
| 2025-05-13 | 3,910.95 | 3,926.48 | 3,890.29 | 3,900.79 | 42.1M |
| 2025-05-12 | 3,918.71 | 3,931.44 | 3,896.25 | 3,904.61 | 36.3M |
| 2025-05-09 | 3,924.39 | 3,935.62 | 3,878.45 | 3,887.22 | 38.6M |
| 2025-05-08 | 3,924.54 | 3,941.86 | 3,902.56 | 3,917.00 | 38.7M |
| 2025-05-07 | 3,848.83 | 3,908.32 | 3,834.69 | 3,907.66 | 54.9M |
| 2025-05-02 | 3,832.16 | 3,846.25 | 3,786.72 | 3,814.85 | 30.2M |
| 2025-04-30 | 3,850.81 | 3,874.12 | 3,808.58 | 3,828.29 | 45.6M |
| 2025-04-29 | 3,863.78 | 3,872.05 | 3,816.85 | 3,843.94 | 27.2M |
| 2025-04-28 | 3,943.44 | 3,948.49 | 3,842.81 | 3,849.94 | 29.6M |
| 2025-04-25 | 3,938.54 | 3,945.76 | 3,904.09 | 3,923.40 | 96.3M |
| 2025-04-24 | 3,883.41 | 3,903.67 | 3,857.51 | 3,902.24 | 36.4M |
| 2025-04-23 | 3,878.05 | 3,878.05 | 3,839.54 | 3,866.73 | 41.9M |
| 2025-04-22 | 3,771.81 | 3,857.40 | 3,765.78 | 3,840.45 | 58.6M |
| 2025-04-21 | 3,842.34 | 3,843.58 | 3,792.83 | 3,800.97 | 21.9M |
| 2025-04-18 | 3,812.78 | 3,815.42 | 3,756.06 | 3,813.58 | 43.5M |
| 2025-04-17 | 3,751.53 | 3,790.86 | 3,728.47 | 3,787.10 | 36.7M |
| 2025-04-16 | 3,781.06 | 3,787.24 | 3,710.61 | 3,722.17 | 40.6M |
| 2025-04-15 | 3,714.81 | 3,787.22 | 3,714.43 | 3,784.04 | 49.1M |
| 2025-04-14 | 3,654.14 | 3,693.60 | 3,645.89 | 3,690.22 | 28.2M |
| 2025-04-11 | 3,532.23 | 3,643.53 | 3,530.17 | 3,641.25 | 68.0M |
| 2025-04-10 | 3,518.40 | 3,559.34 | 3,508.88 | 3,557.25 | 39.2M |
| 2025-04-09 | 3,453.24 | 3,457.14 | 3,357.09 | 3,377.57 | 59.4M |
| 2025-04-08 | 3,467.81 | 3,495.97 | 3,441.25 | 3,453.11 | 35.4M |
| 2025-04-07 | 3,509.06 | 3,509.06 | 3,393.65 | 3,399.51 | 44.9M |
| 2025-04-04 | 3,600.66 | 3,705.72 | 3,535.46 | 3,589.11 | 117.4M |
| 2025-04-03 | 3,609.45 | 3,670.66 | 3,598.17 | 3,613.90 | 66.2M |
| 2025-04-02 | 3,653.15 | 3,672.05 | 3,615.51 | 3,650.61 | 114.9M |
| 2025-04-01 | 3,554.53 | 3,644.73 | 3,522.25 | 3,635.62 | 68.1M |
| 2025-03-31 | 3,538.20 | 3,561.23 | 3,485.30 | 3,514.29 | 51.6M |
| 2025-03-28 | 3,691.69 | 3,691.69 | 3,579.02 | 3,591.16 | 33.0M |
| 2025-03-27 | 3,739.55 | 3,771.46 | 3,692.64 | 3,695.10 | 51.5M |
| 2025-03-26 | 3,753.03 | 3,767.73 | 3,727.12 | 3,766.42 | 78.7M |
| 2025-03-25 | 3,779.91 | 3,834.78 | 3,725.41 | 3,733.06 | 95.3M |
| 2025-03-24 | 3,701.36 | 3,750.81 | 3,673.22 | 3,736.71 | 30.6M |
| 2025-03-21 | 3,732.44 | 3,742.85 | 3,665.16 | 3,697.68 | 22.8M |
| 2025-03-20 | 3,853.21 | 3,854.29 | 3,756.27 | 3,757.09 | 23.6M |
| 2025-03-19 | 3,902.50 | 3,902.50 | 3,839.46 | 3,845.82 | 31.7M |
| 2025-03-18 | 3,887.31 | 3,907.34 | 3,872.58 | 3,898.23 | 32.4M |
| 2025-03-17 | 3,844.67 | 3,877.20 | 3,804.76 | 3,868.85 | 41.5M |
| 2025-03-14 | 3,795.54 | 3,828.42 | 3,789.16 | 3,815.80 | 17.0M |
| 2025-03-13 | 3,836.76 | 3,867.51 | 3,798.05 | 3,798.05 | 21.1M |
| 2025-03-12 | 3,836.61 | 3,877.57 | 3,811.07 | 3,817.25 | 23.0M |
| 2025-03-11 | 3,791.98 | 3,824.81 | 3,761.32 | 3,823.52 | 20.2M |
| 2025-03-10 | 3,859.38 | 3,908.00 | 3,834.59 | 3,869.45 | 24.2M |
| 2025-03-07 | 3,885.80 | 3,906.31 | 3,841.85 | 3,865.20 | 48.1M |
| 2025-03-06 | 3,919.37 | 3,953.73 | 3,894.33 | 3,901.05 | 51.7M |
| 2025-03-05 | 3,857.23 | 3,900.06 | 3,842.73 | 3,900.06 | 66.4M |
| 2025-03-04 | 3,786.40 | 3,875.60 | 3,757.37 | 3,845.40 | 63.6M |
| 2025-02-28 | 3,861.28 | 3,872.30 | 3,781.85 | 3,784.42 | 41.7M |
| 2025-02-27 | 3,957.23 | 3,970.79 | 3,888.69 | 3,888.73 | 43.1M |
| 2025-02-26 | 3,961.55 | 3,970.62 | 3,921.38 | 3,950.92 | 45.6M |
| 2025-02-25 | 3,901.20 | 3,974.83 | 3,877.80 | 3,950.25 | 67.7M |
| 2025-02-24 | 3,880.25 | 3,928.93 | 3,866.81 | 3,923.26 | 55.1M |
| 2025-02-21 | 3,903.04 | 3,913.89 | 3,878.25 | 3,901.06 | 30.5M |
| 2025-02-20 | 3,957.40 | 3,957.40 | 3,873.23 | 3,877.40 | 26.1M |
| 2025-02-19 | 3,948.49 | 3,974.10 | 3,934.93 | 3,964.15 | 29.6M |
| 2025-02-18 | 3,934.17 | 3,962.40 | 3,925.77 | 3,962.23 | 29.9M |
| 2025-02-17 | 3,908.41 | 3,926.95 | 3,898.28 | 3,917.77 | 24.3M |
| 2025-02-14 | 3,921.22 | 3,938.51 | 3,898.81 | 3,908.78 | 47.9M |
| 2025-02-13 | 3,850.79 | 3,920.79 | 3,829.74 | 3,917.86 | 56.6M |
| 2025-02-12 | 3,804.95 | 3,846.27 | 3,800.86 | 3,846.27 | 29.3M |
| 2025-02-11 | 3,788.89 | 3,851.05 | 3,785.36 | 3,813.09 | 44.7M |
| 2025-02-10 | 3,773.59 | 3,815.21 | 3,752.19 | 3,776.23 | 29.6M |
| 2025-02-07 | 3,768.37 | 3,807.48 | 3,757.77 | 3,789.18 | 21.5M |
| 2025-02-06 | 3,811.38 | 3,811.38 | 3,763.22 | 3,769.32 | 21.6M |
| 2025-02-05 | 3,747.14 | 3,809.89 | 3,744.74 | 3,801.81 | 34.0M |
| 2025-02-04 | 3,676.82 | 3,748.00 | 3,676.82 | 3,742.57 | 26.5M |
| 2025-02-03 | 3,749.29 | 3,749.29 | 3,638.66 | 3,650.64 | 37.6M |
| 2025-01-31 | 3,784.17 | 3,806.32 | 3,764.06 | 3,790.69 | 33.3M |
| 2025-01-24 | 3,738.15 | 3,806.20 | 3,711.95 | 3,799.69 | 78.9M |
| 2025-01-23 | 3,785.20 | 3,793.87 | 3,717.58 | 3,719.94 | 39.6M |
| 2025-01-22 | 3,761.34 | 3,801.77 | 3,745.91 | 3,791.31 | 43.7M |
| 2025-01-21 | 3,715.52 | 3,750.04 | 3,702.98 | 3,738.33 | 32.0M |
| 2025-01-20 | 3,723.94 | 3,745.02 | 3,685.17 | 3,690.72 | 36.3M |
| 2025-01-17 | 3,678.31 | 3,681.75 | 3,651.49 | 3,676.62 | 26.9M |
| 2025-01-16 | 3,686.14 | 3,687.32 | 3,656.15 | 3,684.95 | 22.7M |
| 2025-01-15 | 3,689.75 | 3,719.59 | 3,656.74 | 3,667.98 | 41.0M |
| 2025-01-14 | 3,610.15 | 3,684.22 | 3,610.15 | 3,669.23 | 55.9M |
| 2025-01-13 | 3,639.76 | 3,654.63 | 3,602.25 | 3,603.07 | 27.6M |
| 2025-01-10 | 3,539.36 | 3,653.68 | 3,538.27 | 3,643.34 | 76.5M |
| 2025-01-09 | 3,524.57 | 3,544.34 | 3,482.67 | 3,541.07 | 20.7M |
| 2025-01-08 | 3,516.48 | 3,527.12 | 3,490.39 | 3,527.12 | 28.3M |
| 2025-01-07 | 3,501.83 | 3,543.79 | 3,500.42 | 3,514.51 | 40.3M |
| 2025-01-06 | 3,472.44 | 3,499.51 | 3,472.44 | 3,495.32 | 31.5M |
| 2025-01-03 | 3,457.94 | 3,476.43 | 3,451.44 | 3,465.07 | 25.7M |
| 2025-01-02 | 3,382.80 | 3,470.35 | 3,375.40 | 3,464.97 | 48.9M |