3,463.40
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 3,419.20 | 3,501.00 | 3,415.50 | 3,463.40 | 2.4M |
| 2025-09-30 | 3,420.00 | 3,454.00 | 3,393.10 | 3,427.00 | 2.6M |
| 2025-09-29 | 3,419.00 | 3,458.00 | 3,405.00 | 3,418.10 | 3.2M |
| 2025-09-26 | 3,510.00 | 3,547.50 | 3,391.60 | 3,396.50 | 3.0M |
| 2025-09-25 | 3,579.90 | 3,584.10 | 3,521.80 | 3,530.00 | 2.1M |
| 2025-09-24 | 3,614.50 | 3,626.30 | 3,568.00 | 3,574.90 | 1.3M |
| 2025-09-23 | 3,610.00 | 3,679.20 | 3,606.80 | 3,614.60 | 2.5M |
| 2025-09-22 | 3,600.00 | 3,616.60 | 3,569.30 | 3,584.80 | 1.7M |
| 2025-09-19 | 3,601.00 | 3,636.70 | 3,584.50 | 3,592.10 | 4.0M |
| 2025-09-18 | 3,636.10 | 3,650.00 | 3,603.30 | 3,642.20 | 2.5M |
| 2025-09-17 | 3,608.00 | 3,644.90 | 3,593.10 | 3,633.20 | 2.2M |
| 2025-09-16 | 3,545.00 | 3,619.90 | 3,528.90 | 3,608.00 | 2.5M |
| 2025-09-15 | 3,590.00 | 3,603.40 | 3,526.60 | 3,530.30 | 2.6M |
| 2025-09-12 | 3,594.90 | 3,641.00 | 3,582.00 | 3,589.90 | 2.8M |
| 2025-09-11 | 3,620.00 | 3,647.90 | 3,580.00 | 3,595.70 | 1.9M |
| 2025-09-10 | 3,702.00 | 3,708.90 | 3,591.40 | 3,604.40 | 2.3M |
| 2025-09-09 | 3,702.20 | 3,723.80 | 3,673.10 | 3,696.30 | 2.9M |
| 2025-09-08 | 3,585.00 | 3,715.20 | 3,579.10 | 3,701.40 | 4.6M |
| 2025-09-05 | 3,511.00 | 3,577.80 | 3,481.50 | 3,561.30 | 3.7M |
| 2025-09-04 | 3,527.00 | 3,550.00 | 3,463.40 | 3,481.50 | 7.6M |
| 2025-09-03 | 3,269.00 | 3,293.70 | 3,232.80 | 3,286.00 | 2.7M |
| 2025-09-02 | 3,325.00 | 3,330.00 | 3,223.00 | 3,234.50 | 3.1M |
| 2025-09-01 | 3,191.10 | 3,324.90 | 3,191.10 | 3,315.40 | 3.5M |
| 2025-08-29 | 3,271.00 | 3,280.00 | 3,187.00 | 3,199.50 | 3.0M |
| 2025-08-28 | 3,375.00 | 3,375.00 | 3,287.30 | 3,295.30 | 2.9M |
| 2025-08-26 | 3,395.00 | 3,414.00 | 3,318.10 | 3,330.80 | 3.1M |
| 2025-08-25 | 3,428.00 | 3,429.00 | 3,381.80 | 3,398.90 | 1.9M |
| 2025-08-22 | 3,380.00 | 3,420.00 | 3,375.40 | 3,403.00 | 2.5M |
| 2025-08-21 | 3,410.00 | 3,410.00 | 3,370.00 | 3,375.10 | 2.0M |
| 2025-08-20 | 3,354.10 | 3,404.20 | 3,335.00 | 3,395.60 | 3.0M |
| 2025-08-19 | 3,400.00 | 3,403.90 | 3,338.10 | 3,354.00 | 2.6M |
| 2025-08-18 | 3,350.00 | 3,432.00 | 3,335.30 | 3,383.10 | 5.8M |
| 2025-08-14 | 3,273.20 | 3,313.50 | 3,262.00 | 3,265.40 | 1.5M |
| 2025-08-13 | 3,255.00 | 3,300.00 | 3,238.70 | 3,282.20 | 2.4M |
| 2025-08-12 | 3,186.10 | 3,253.00 | 3,185.10 | 3,236.50 | 3.3M |
| 2025-08-11 | 3,150.90 | 3,230.00 | 3,130.30 | 3,186.20 | 2.0M |
| 2025-08-08 | 3,207.00 | 3,214.90 | 3,135.60 | 3,144.20 | 1.7M |
| 2025-08-07 | 3,198.00 | 3,229.60 | 3,161.10 | 3,211.10 | 2.4M |
| 2025-08-06 | 3,212.20 | 3,240.10 | 3,178.60 | 3,227.50 | 1.9M |
| 2025-08-05 | 3,195.00 | 3,222.00 | 3,170.10 | 3,212.20 | 1.8M |
| 2025-08-04 | 3,170.00 | 3,223.00 | 3,160.00 | 3,200.20 | 2.7M |
| 2025-08-01 | 3,205.00 | 3,205.00 | 3,116.70 | 3,159.30 | 3.8M |
| 2025-07-31 | 3,225.00 | 3,238.20 | 3,135.60 | 3,203.10 | 4.5M |
| 2025-07-30 | 3,195.00 | 3,241.60 | 3,151.90 | 3,208.90 | 2.2M |
| 2025-07-29 | 3,203.00 | 3,225.90 | 3,186.60 | 3,199.40 | 1.8M |
| 2025-07-28 | 3,246.40 | 3,256.90 | 3,199.20 | 3,209.80 | 1.9M |
| 2025-07-25 | 3,256.00 | 3,259.00 | 3,214.00 | 3,246.40 | 1.5M |
| 2025-07-24 | 3,255.00 | 3,286.50 | 3,243.70 | 3,260.90 | 1.5M |
| 2025-07-23 | 3,260.00 | 3,303.00 | 3,248.00 | 3,268.80 | 2.2M |
| 2025-07-22 | 3,246.70 | 3,271.90 | 3,210.50 | 3,257.20 | 1.9M |
| 2025-07-21 | 3,177.00 | 3,253.60 | 3,152.80 | 3,246.70 | 2.4M |
| 2025-07-18 | 3,208.00 | 3,252.00 | 3,176.70 | 3,192.40 | 2.0M |
| 2025-07-17 | 3,186.30 | 3,238.00 | 3,171.00 | 3,195.00 | 3.3M |
| 2025-07-16 | 3,128.60 | 3,210.00 | 3,082.40 | 3,196.50 | 2.9M |
| 2025-07-15 | 3,086.10 | 3,148.30 | 3,082.90 | 3,128.60 | 2.8M |
| 2025-07-14 | 3,072.80 | 3,104.80 | 3,053.60 | 3,092.10 | 3.0M |
| 2025-07-11 | 3,158.00 | 3,162.40 | 3,062.40 | 3,073.20 | 3.0M |
| 2025-07-10 | 3,172.10 | 3,192.60 | 3,137.60 | 3,162.40 | 1.7M |
| 2025-07-09 | 3,145.00 | 3,189.00 | 3,141.00 | 3,176.30 | 1.2M |
| 2025-07-08 | 3,150.00 | 3,168.00 | 3,123.00 | 3,157.90 | 1.5M |
| 2025-07-07 | 3,162.50 | 3,173.00 | 3,152.10 | 3,160.20 | 0.9M |
| 2025-07-04 | 3,161.10 | 3,177.00 | 3,134.10 | 3,162.50 | 1.0M |
| 2025-07-03 | 3,165.20 | 3,221.00 | 3,164.80 | 3,174.40 | 2.1M |
| 2025-07-02 | 3,168.00 | 3,202.70 | 3,153.70 | 3,165.20 | 1.6M |
| 2025-07-01 | 3,188.00 | 3,218.00 | 3,168.20 | 3,176.10 | 1.4M |
| 2025-06-30 | 3,205.40 | 3,219.80 | 3,161.00 | 3,183.20 | 2.1M |
| 2025-06-27 | 3,205.00 | 3,241.50 | 3,187.10 | 3,203.30 | 5.1M |
| 2025-06-26 | 3,225.90 | 3,238.00 | 3,183.50 | 3,215.80 | 2.9M |
| 2025-06-25 | 3,180.00 | 3,225.50 | 3,160.50 | 3,215.50 | 2.1M |
| 2025-06-24 | 3,155.10 | 3,216.60 | 3,136.80 | 3,150.10 | 2.8M |
| 2025-06-23 | 3,163.60 | 3,184.40 | 3,122.70 | 3,135.00 | 1.7M |
| 2025-06-20 | 3,100.00 | 3,203.00 | 3,090.30 | 3,184.40 | 8.3M |
| 2025-06-19 | 3,038.00 | 3,106.90 | 3,034.20 | 3,094.80 | 2.5M |
| 2025-06-18 | 3,000.00 | 3,074.90 | 2,986.60 | 3,041.10 | 2.2M |
| 2025-06-17 | 3,043.00 | 3,043.00 | 2,994.00 | 3,007.20 | 1.5M |
| 2025-06-16 | 3,001.00 | 3,045.00 | 2,988.10 | 3,023.60 | 1.7M |
| 2025-06-13 | 2,932.00 | 3,018.50 | 2,932.00 | 3,006.00 | 2.0M |
| 2025-06-12 | 3,088.00 | 3,094.00 | 3,007.00 | 3,019.20 | 2.3M |
| 2025-06-11 | 3,085.00 | 3,124.00 | 3,076.00 | 3,080.70 | 1.7M |
| 2025-06-10 | 3,102.00 | 3,106.90 | 3,059.80 | 3,067.50 | 1.8M |
| 2025-06-09 | 3,130.00 | 3,141.00 | 3,078.00 | 3,087.40 | 1.4M |
| 2025-06-06 | 3,041.60 | 3,112.90 | 3,027.00 | 3,106.50 | 2.0M |
| 2025-06-05 | 3,078.00 | 3,095.00 | 2,994.80 | 3,041.60 | 3.5M |
| 2025-06-04 | 3,045.10 | 3,087.00 | 3,040.10 | 3,053.40 | 1.6M |
| 2025-06-03 | 3,042.00 | 3,064.80 | 3,027.00 | 3,046.50 | 3.2M |
| 2025-06-02 | 2,976.80 | 3,038.50 | 2,962.30 | 3,025.90 | 3.0M |
| 2025-05-30 | 3,005.00 | 3,017.40 | 2,957.00 | 2,976.80 | 3.7M |
| 2025-05-29 | 2,999.00 | 3,028.90 | 2,987.20 | 3,009.00 | 2.1M |
| 2025-05-28 | 3,039.70 | 3,044.80 | 2,993.00 | 2,997.80 | 1.5M |
| 2025-05-27 | 3,080.20 | 3,085.00 | 3,014.60 | 3,039.80 | 2.6M |
| 2025-05-26 | 3,038.00 | 3,101.00 | 3,027.70 | 3,080.20 | 2.2M |
| 2025-05-23 | 3,020.00 | 3,030.80 | 2,984.20 | 3,012.70 | 1.8M |
| 2025-05-22 | 3,076.60 | 3,089.80 | 2,980.50 | 3,006.30 | 3.9M |
| 2025-05-21 | 3,063.00 | 3,132.00 | 3,048.10 | 3,090.70 | 1.4M |
| 2025-05-20 | 3,128.20 | 3,135.30 | 3,049.10 | 3,063.50 | 2.7M |
| 2025-05-19 | 3,115.00 | 3,157.00 | 3,103.60 | 3,128.00 | 2.0M |
| 2025-05-16 | 3,135.00 | 3,149.50 | 3,115.00 | 3,135.60 | 2.3M |
| 2025-05-15 | 3,085.00 | 3,170.70 | 3,073.00 | 3,144.30 | 3.6M |
| 2025-05-14 | 3,037.50 | 3,110.00 | 3,018.00 | 3,101.80 | 2.2M |
| 2025-05-13 | 3,050.00 | 3,111.00 | 3,035.00 | 3,053.80 | 2.7M |
| 2025-05-12 | 3,044.70 | 3,112.20 | 3,033.70 | 3,104.70 | 2.2M |
| 2025-05-09 | 2,961.60 | 3,057.10 | 2,955.00 | 2,982.10 | 2.3M |
| 2025-05-08 | 3,127.40 | 3,137.00 | 3,008.50 | 3,033.10 | 3.3M |
| 2025-05-07 | 3,021.90 | 3,125.00 | 3,021.90 | 3,119.90 | 2.9M |
| 2025-05-06 | 3,150.60 | 3,159.70 | 3,056.00 | 3,068.40 | 5.7M |
| 2025-05-05 | 2,948.90 | 3,044.00 | 2,937.70 | 3,021.50 | 4.0M |
| 2025-05-02 | 2,950.00 | 3,000.00 | 2,910.20 | 2,926.20 | 3.4M |
| 2025-04-30 | 2,908.80 | 2,948.90 | 2,887.00 | 2,928.80 | 2.7M |
| 2025-04-29 | 2,950.00 | 2,969.50 | 2,901.80 | 2,909.60 | 2.1M |
| 2025-04-28 | 2,918.90 | 2,945.00 | 2,882.30 | 2,930.60 | 1.9M |
| 2025-04-25 | 2,901.40 | 2,939.60 | 2,831.10 | 2,864.20 | 2.3M |
| 2025-04-24 | 2,917.80 | 2,928.00 | 2,865.00 | 2,901.40 | 2.5M |
| 2025-04-23 | 2,830.00 | 2,923.00 | 2,826.00 | 2,917.80 | 3.9M |
| 2025-04-22 | 2,765.00 | 2,822.00 | 2,756.00 | 2,817.10 | 3.2M |
| 2025-04-21 | 2,699.90 | 2,774.00 | 2,665.90 | 2,764.00 | 3.1M |
| 2025-04-17 | 2,632.00 | 2,682.80 | 2,602.40 | 2,679.40 | 2.6M |
| 2025-04-16 | 2,660.00 | 2,665.00 | 2,618.30 | 2,634.60 | 3.1M |
| 2025-04-15 | 2,606.00 | 2,690.00 | 2,606.00 | 2,646.00 | 3.3M |
| 2025-04-11 | 2,549.00 | 2,604.00 | 2,532.05 | 2,580.35 | 3.6M |
| 2025-04-09 | 2,540.00 | 2,571.95 | 2,515.95 | 2,523.10 | 3.3M |
| 2025-04-08 | 2,510.00 | 2,550.00 | 2,454.00 | 2,523.65 | 4.3M |
| 2025-04-07 | 2,425.00 | 2,524.65 | 2,425.00 | 2,491.25 | 3.9M |
| 2025-04-04 | 2,614.95 | 2,631.50 | 2,557.05 | 2,596.55 | 3.6M |
| 2025-04-03 | 2,607.75 | 2,652.40 | 2,600.25 | 2,611.45 | 2.4M |
| 2025-04-02 | 2,631.10 | 2,660.00 | 2,625.30 | 2,637.55 | 2.2M |
| 2025-04-01 | 2,652.80 | 2,728.00 | 2,623.15 | 2,637.90 | 3.3M |
| 2025-03-28 | 2,735.80 | 2,739.70 | 2,635.00 | 2,665.80 | 6.1M |
| 2025-03-27 | 2,735.00 | 2,751.00 | 2,695.55 | 2,733.00 | 4.3M |
| 2025-03-26 | 2,751.30 | 2,795.00 | 2,737.05 | 2,742.25 | 3.1M |
| 2025-03-25 | 2,774.70 | 2,802.45 | 2,725.05 | 2,736.00 | 3.6M |
| 2025-03-24 | 2,815.30 | 2,822.15 | 2,709.40 | 2,774.70 | 5.4M |
| 2025-03-21 | 2,839.10 | 2,893.00 | 2,781.25 | 2,801.85 | 3.8M |
| 2025-03-20 | 2,803.75 | 2,847.00 | 2,801.00 | 2,828.10 | 2.4M |
| 2025-03-19 | 2,795.00 | 2,831.90 | 2,779.55 | 2,789.10 | 2.4M |
| 2025-03-18 | 2,732.30 | 2,798.00 | 2,715.05 | 2,791.40 | 3.5M |
| 2025-03-17 | 2,635.00 | 2,727.05 | 2,635.00 | 2,705.15 | 2.5M |
| 2025-03-13 | 2,677.10 | 2,686.35 | 2,618.30 | 2,643.50 | 2.4M |
| 2025-03-12 | 2,645.60 | 2,678.00 | 2,636.10 | 2,653.30 | 3.4M |
| 2025-03-11 | 2,684.75 | 2,685.00 | 2,613.15 | 2,645.60 | 3.6M |
| 2025-03-10 | 2,695.00 | 2,734.65 | 2,665.10 | 2,702.60 | 2.5M |
| 2025-03-07 | 2,721.30 | 2,765.95 | 2,708.10 | 2,727.85 | 1.9M |
| 2025-03-06 | 2,748.00 | 2,766.85 | 2,695.00 | 2,742.40 | 3.7M |
| 2025-03-05 | 2,661.95 | 2,736.90 | 2,642.65 | 2,726.60 | 3.7M |
| 2025-03-04 | 2,561.00 | 2,627.30 | 2,550.00 | 2,613.35 | 2.0M |
| 2025-03-03 | 2,613.80 | 2,695.95 | 2,595.00 | 2,611.90 | 4.3M |
| 2025-02-28 | 2,695.10 | 2,699.00 | 2,572.20 | 2,585.10 | 7.5M |
| 2025-02-27 | 2,837.00 | 2,840.00 | 2,703.50 | 2,726.55 | 2.7M |
| 2025-02-25 | 2,740.00 | 2,803.95 | 2,728.15 | 2,777.85 | 4.9M |
| 2025-02-24 | 2,669.00 | 2,716.80 | 2,631.15 | 2,709.20 | 6.2M |
| 2025-02-21 | 2,815.20 | 2,815.20 | 2,653.35 | 2,669.35 | 8.9M |
| 2025-02-20 | 2,745.10 | 2,844.50 | 2,690.05 | 2,839.45 | 3.8M |
| 2025-02-19 | 2,750.00 | 2,782.65 | 2,728.00 | 2,757.40 | 2.7M |
| 2025-02-18 | 2,844.00 | 2,845.00 | 2,755.90 | 2,790.05 | 2.3M |
| 2025-02-17 | 2,940.80 | 2,955.00 | 2,792.25 | 2,831.95 | 4.8M |
| 2025-02-14 | 2,999.00 | 3,020.00 | 2,907.05 | 2,942.60 | 2.0M |
| 2025-02-13 | 3,024.95 | 3,047.00 | 2,971.05 | 2,978.00 | 2.5M |
| 2025-02-12 | 3,068.55 | 3,075.00 | 2,955.10 | 2,987.20 | 4.6M |
| 2025-02-11 | 3,146.85 | 3,154.00 | 3,071.10 | 3,085.95 | 2.5M |
| 2025-02-10 | 3,209.20 | 3,270.95 | 3,128.80 | 3,137.25 | 3.9M |
| 2025-02-07 | 3,168.00 | 3,219.95 | 3,110.00 | 3,198.45 | 4.8M |
| 2025-02-06 | 3,170.00 | 3,180.85 | 3,121.25 | 3,139.95 | 2.3M |
| 2025-02-05 | 3,189.05 | 3,218.65 | 3,142.00 | 3,178.75 | 2.3M |
| 2025-02-04 | 3,225.00 | 3,270.55 | 3,137.85 | 3,189.05 | 3.9M |
| 2025-02-03 | 3,056.60 | 3,187.95 | 3,044.75 | 3,173.30 | 3.7M |
| 2025-02-01 | 2,990.00 | 3,098.95 | 2,990.00 | 3,076.75 | 2.7M |
| 2025-01-31 | 2,970.00 | 3,049.85 | 2,955.10 | 2,989.85 | 2.4M |
| 2025-01-30 | 2,924.35 | 3,008.90 | 2,919.00 | 2,971.45 | 3.1M |
| 2025-01-29 | 2,883.95 | 2,933.50 | 2,856.30 | 2,924.35 | 1.8M |
| 2025-01-28 | 2,835.00 | 2,925.00 | 2,784.00 | 2,870.60 | 2.4M |
| 2025-01-27 | 2,772.30 | 2,846.90 | 2,754.15 | 2,831.60 | 2.0M |
| 2025-01-24 | 2,875.00 | 2,896.00 | 2,790.00 | 2,801.40 | 2.7M |
| 2025-01-23 | 2,826.45 | 2,899.40 | 2,810.00 | 2,886.45 | 2.7M |
| 2025-01-22 | 2,848.00 | 2,851.90 | 2,805.85 | 2,826.45 | 3.1M |
| 2025-01-21 | 2,900.10 | 2,907.00 | 2,808.90 | 2,821.30 | 3.4M |
| 2025-01-20 | 2,910.00 | 2,935.95 | 2,877.30 | 2,888.10 | 2.9M |
| 2025-01-17 | 2,969.95 | 2,970.35 | 2,903.10 | 2,917.35 | 2.0M |
| 2025-01-16 | 2,978.15 | 2,997.40 | 2,945.00 | 2,980.60 | 2.6M |
| 2025-01-15 | 3,057.10 | 3,063.95 | 2,951.00 | 2,960.25 | 2.4M |
| 2025-01-14 | 3,000.00 | 3,078.45 | 2,999.65 | 3,049.50 | 2.9M |
| 2025-01-13 | 3,053.65 | 3,066.85 | 2,993.45 | 2,999.65 | 2.2M |
| 2025-01-10 | 3,110.00 | 3,149.60 | 3,055.00 | 3,092.85 | 2.3M |
| 2025-01-09 | 3,103.80 | 3,157.90 | 3,085.35 | 3,126.50 | 2.4M |
| 2025-01-08 | 3,135.00 | 3,135.00 | 3,057.00 | 3,086.10 | 2.7M |
| 2025-01-07 | 3,110.00 | 3,131.30 | 3,081.75 | 3,108.85 | 2.0M |
| 2025-01-06 | 3,209.60 | 3,235.00 | 3,090.10 | 3,105.70 | 2.7M |
| 2025-01-03 | 3,215.00 | 3,237.05 | 3,175.70 | 3,190.55 | 2.3M |
| 2025-01-02 | 3,100.00 | 3,228.10 | 3,085.05 | 3,211.10 | 4.3M |
| 2025-01-01 | 3,007.10 | 3,086.95 | 2,995.20 | 3,082.00 | 1.7M |