3,525.99
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3,520.05 | 3,534.73 | 3,493.90 | 3,525.99 | 0.0M |
| 2025-09-29 | 3,541.56 | 3,555.26 | 3,503.20 | 3,525.05 | 0.0M |
| 2025-09-28 | 3,497.89 | 3,526.19 | 3,475.77 | 3,519.28 | 0.0M |
| 2025-09-26 | 3,497.89 | 3,526.19 | 3,475.77 | 3,519.28 | 0.0M |
| 2025-09-25 | 3,534.25 | 3,538.16 | 3,477.76 | 3,477.76 | 0.0M |
| 2025-09-24 | 3,564.26 | 3,568.25 | 3,529.01 | 3,531.72 | 0.0M |
| 2025-09-23 | 3,549.70 | 3,600.01 | 3,542.21 | 3,581.23 | 0.0M |
| 2025-09-22 | 3,526.76 | 3,547.21 | 3,524.30 | 3,543.40 | 0.0M |
| 2025-09-21 | 3,547.34 | 3,558.64 | 3,519.93 | 3,519.93 | 0.0M |
| 2025-09-19 | 3,547.34 | 3,558.64 | 3,519.93 | 3,519.93 | 0.0M |
| 2025-09-18 | 3,533.03 | 3,570.81 | 3,531.69 | 3,547.58 | 0.0M |
| 2025-09-17 | 3,550.80 | 3,552.67 | 3,519.68 | 3,523.88 | 0.0M |
| 2025-09-16 | 3,600.41 | 3,610.66 | 3,542.10 | 3,543.78 | 0.0M |
| 2025-09-15 | 3,608.85 | 3,654.49 | 3,597.96 | 3,601.84 | 0.0M |
| 2025-09-12 | 3,599.06 | 3,615.67 | 3,581.39 | 3,592.72 | 0.0M |
| 2025-09-11 | 3,592.86 | 3,604.15 | 3,563.69 | 3,595.21 | 0.0M |
| 2025-09-10 | 3,585.87 | 3,619.83 | 3,581.49 | 3,599.26 | 0.0M |
| 2025-09-09 | 3,578.48 | 3,584.50 | 3,550.45 | 3,568.09 | 0.0M |
| 2025-09-08 | 3,582.65 | 3,590.16 | 3,554.29 | 3,578.22 | 0.0M |
| 2025-09-05 | 3,541.31 | 3,598.44 | 3,540.90 | 3,572.26 | 0.0M |
| 2025-09-04 | 3,534.30 | 3,552.69 | 3,514.50 | 3,524.51 | 0.0M |
| 2025-09-03 | 3,539.74 | 3,563.56 | 3,528.60 | 3,546.12 | 0.0M |
| 2025-09-02 | 3,617.92 | 3,620.71 | 3,520.45 | 3,520.45 | 0.0M |
| 2025-09-01 | 3,571.07 | 3,620.77 | 3,571.07 | 3,620.46 | 0.0M |
| 2025-08-29 | 3,586.87 | 3,609.22 | 3,569.51 | 3,571.28 | 0.0M |
| 2025-08-28 | 3,605.27 | 3,633.70 | 3,599.89 | 3,601.73 | 0.0M |
| 2025-08-27 | 3,591.55 | 3,595.79 | 3,565.17 | 3,593.72 | 0.0M |
| 2025-08-26 | 3,598.62 | 3,602.67 | 3,571.37 | 3,585.39 | 0.0M |
| 2025-08-25 | 3,621.33 | 3,636.72 | 3,608.86 | 3,609.41 | 0.0M |
| 2025-08-22 | 3,555.99 | 3,638.54 | 3,551.34 | 3,636.16 | 0.0M |
| 2025-08-21 | 3,577.24 | 3,582.35 | 3,556.53 | 3,560.73 | 0.0M |
| 2025-08-20 | 3,580.15 | 3,600.72 | 3,564.81 | 3,576.97 | 0.0M |
| 2025-08-19 | 3,576.23 | 3,602.88 | 3,557.30 | 3,600.64 | 0.0M |
| 2025-08-18 | 3,581.66 | 3,594.48 | 3,554.31 | 3,571.52 | 0.0M |
| 2025-08-15 | 3,593.32 | 3,605.12 | 3,572.18 | 3,579.33 | 0.0M |
| 2025-08-14 | 3,548.40 | 3,579.28 | 3,548.38 | 3,572.88 | 0.0M |
| 2025-08-13 | 3,581.25 | 3,592.28 | 3,538.80 | 3,552.63 | 0.0M |
| 2025-08-12 | 3,566.05 | 3,583.01 | 3,546.28 | 3,569.75 | 0.0M |
| 2025-08-11 | 3,578.42 | 3,582.48 | 3,547.09 | 3,547.09 | 0.0M |
| 2025-08-08 | 3,575.55 | 3,587.91 | 3,556.88 | 3,575.44 | 0.0M |
| 2025-08-07 | 3,539.01 | 3,585.75 | 3,534.60 | 3,576.05 | 0.0M |
| 2025-08-06 | 3,565.04 | 3,584.97 | 3,524.32 | 3,529.61 | 0.0M |
| 2025-08-05 | 3,549.68 | 3,566.97 | 3,533.73 | 3,556.72 | 0.0M |
| 2025-08-04 | 3,514.85 | 3,536.05 | 3,510.78 | 3,534.26 | 0.0M |
| 2025-08-01 | 3,544.36 | 3,548.04 | 3,460.93 | 3,503.32 | 0.0M |
| 2025-07-31 | 3,645.72 | 3,663.91 | 3,578.70 | 3,581.08 | 0.0M |
| 2025-07-30 | 3,634.29 | 3,669.08 | 3,618.10 | 3,638.55 | 0.0M |
| 2025-07-29 | 3,640.44 | 3,678.31 | 3,635.18 | 3,646.47 | 0.0M |
| 2025-07-28 | 3,684.34 | 3,699.88 | 3,631.18 | 3,636.92 | 0.0M |
| 2025-07-25 | 3,634.40 | 3,643.27 | 3,606.13 | 3,642.96 | 0.0M |
| 2025-07-24 | 3,665.44 | 3,686.24 | 3,637.66 | 3,646.10 | 0.0M |
| 2025-07-23 | 3,640.70 | 3,678.19 | 3,632.06 | 3,642.51 | 0.0M |
| 2025-07-22 | 3,627.89 | 3,636.33 | 3,590.18 | 3,599.63 | 0.0M |
| 2025-07-21 | 3,664.37 | 3,666.83 | 3,619.40 | 3,632.47 | 0.0M |
| 2025-07-18 | 3,660.86 | 3,694.89 | 3,645.61 | 3,652.83 | 0.0M |
| 2025-07-17 | 3,595.01 | 3,650.14 | 3,590.89 | 3,636.29 | 0.0M |
| 2025-07-16 | 3,606.85 | 3,624.55 | 3,566.30 | 3,570.02 | 0.0M |
| 2025-07-15 | 3,633.91 | 3,677.79 | 3,620.82 | 3,629.31 | 0.0M |
| 2025-07-14 | 3,754.69 | 3,755.72 | 3,657.95 | 3,679.17 | 0.0M |
| 2025-07-11 | 3,824.33 | 3,827.73 | 3,787.62 | 3,790.18 | 0.0M |
| 2025-07-10 | 3,762.74 | 3,837.13 | 3,756.11 | 3,836.82 | 0.0M |
| 2025-07-09 | 3,784.69 | 3,797.86 | 3,745.22 | 3,764.55 | 0.0M |
| 2025-07-08 | 3,783.76 | 3,796.75 | 3,766.52 | 3,789.47 | 0.0M |
| 2025-07-07 | 3,743.78 | 3,776.69 | 3,725.02 | 3,768.24 | 0.0M |
| 2025-07-04 | 3,733.38 | 3,741.81 | 3,706.94 | 3,733.95 | 0.0M |
| 2025-07-03 | 3,728.53 | 3,765.38 | 3,716.05 | 3,746.28 | 0.0M |
| 2025-07-02 | 3,742.31 | 3,744.94 | 3,696.63 | 3,713.96 | 0.0M |
| 2025-07-01 | 3,753.38 | 3,765.30 | 3,701.25 | 3,733.65 | 0.0M |
| 2025-06-30 | 3,821.80 | 3,822.52 | 3,735.79 | 3,738.21 | 0.0M |
| 2025-06-27 | 3,725.13 | 3,793.18 | 3,725.13 | 3,793.18 | 0.0M |
| 2025-06-26 | 3,712.51 | 3,727.40 | 3,697.39 | 3,708.32 | 0.0M |
| 2025-06-25 | 3,726.54 | 3,730.50 | 3,700.54 | 3,711.16 | 0.0M |
| 2025-06-24 | 3,752.07 | 3,774.69 | 3,709.70 | 3,709.70 | 0.0M |
| 2025-06-23 | 3,691.67 | 3,718.36 | 3,657.75 | 3,672.61 | 0.0M |
| 2025-06-20 | 3,718.35 | 3,731.58 | 3,699.43 | 3,701.64 | 0.0M |
| 2025-06-19 | 3,705.77 | 3,733.91 | 3,696.10 | 3,719.00 | 0.0M |
| 2025-06-18 | 3,764.13 | 3,775.82 | 3,732.03 | 3,742.88 | 0.0M |
| 2025-06-17 | 3,774.40 | 3,785.23 | 3,753.89 | 3,774.06 | 0.0M |
| 2025-06-16 | 3,770.87 | 3,810.73 | 3,770.87 | 3,797.92 | 0.0M |
| 2025-06-13 | 3,764.75 | 3,813.31 | 3,760.95 | 3,768.81 | 0.0M |
| 2025-06-12 | 3,863.75 | 3,879.02 | 3,818.04 | 3,835.84 | 0.0M |
| 2025-06-11 | 3,874.62 | 3,889.98 | 3,856.20 | 3,864.08 | 0.0M |
| 2025-06-10 | 3,864.52 | 3,893.50 | 3,855.50 | 3,876.62 | 0.0M |
| 2025-06-09 | 3,871.26 | 3,905.99 | 3,865.38 | 3,868.74 | 0.0M |
| 2025-06-07 | 3,892.45 | 3,859.91 | 3,859.91 | 3,859.91 | 0.0M |
| 2025-06-06 | 3,892.45 | 3,894.11 | 3,858.47 | 3,859.91 | 0.0M |
| 2025-06-05 | 3,848.92 | 3,927.17 | 3,848.92 | 3,897.75 | 0.0M |
| 2025-06-04 | 3,828.41 | 3,854.23 | 3,815.15 | 3,850.27 | 0.0M |
| 2025-06-03 | 3,798.33 | 3,817.66 | 3,772.95 | 3,804.46 | 0.0M |
| 2025-06-02 | 3,797.51 | 3,832.90 | 3,777.20 | 3,792.24 | 0.0M |
| 2025-05-30 | 3,821.50 | 3,864.65 | 3,796.43 | 3,808.87 | 0.0M |
| 2025-05-29 | 3,825.12 | 3,836.89 | 3,824.98 | 3,834.65 | 0.0M |
| 2025-05-28 | 3,827.78 | 3,842.65 | 3,808.96 | 3,824.78 | 0.0M |
| 2025-05-27 | 3,833.77 | 3,874.14 | 3,801.14 | 3,838.09 | 0.0M |
| 2025-05-26 | 3,850.48 | 3,880.58 | 3,840.44 | 3,849.99 | 0.0M |
| 2025-05-23 | 3,831.42 | 3,878.22 | 3,744.52 | 3,805.80 | 0.0M |
| 2025-05-22 | 3,909.16 | 3,912.17 | 3,806.41 | 3,822.95 | 0.0M |
| 2025-05-21 | 3,915.47 | 3,940.92 | 3,891.78 | 3,938.46 | 0.0M |
| 2025-05-20 | 3,942.28 | 3,945.38 | 3,899.78 | 3,920.32 | 0.0M |
| 2025-05-19 | 3,883.57 | 3,927.92 | 3,841.46 | 3,923.39 | 0.0M |
| 2025-05-16 | 3,922.26 | 3,954.66 | 3,883.82 | 3,901.28 | 0.0M |
| 2025-05-15 | 3,869.11 | 3,921.16 | 3,867.45 | 3,915.16 | 0.0M |
| 2025-05-14 | 3,899.79 | 3,909.52 | 3,872.86 | 3,877.15 | 0.0M |
| 2025-05-13 | 3,864.97 | 3,911.83 | 3,859.65 | 3,894.92 | 0.0M |
| 2025-05-12 | 3,801.82 | 3,889.90 | 3,799.30 | 3,871.09 | 0.0M |
| 2025-05-09 | 3,844.27 | 3,844.85 | 3,769.48 | 3,773.51 | 0.0M |
| 2025-05-08 | 3,770.41 | 3,865.33 | 3,770.26 | 3,829.89 | 0.0M |
| 2025-05-07 | 3,765.77 | 3,787.07 | 3,746.35 | 3,763.17 | 0.0M |
| 2025-05-06 | 3,788.04 | 3,795.00 | 3,721.16 | 3,779.88 | 0.0M |
| 2025-05-05 | 3,778.94 | 3,793.50 | 3,764.49 | 3,793.50 | 0.0M |
| 2025-05-02 | 3,740.04 | 3,792.05 | 3,721.93 | 3,779.85 | 0.0M |
| 2025-05-01 | 3,724.82 | 3,728.02 | 3,707.25 | 3,710.18 | 0.0M |
| 2025-04-30 | 3,658.52 | 3,725.69 | 3,653.60 | 3,723.90 | 0.0M |
| 2025-04-29 | 3,646.71 | 3,672.62 | 3,624.68 | 3,637.62 | 0.0M |
| 2025-04-28 | 3,651.13 | 3,676.81 | 3,618.17 | 3,654.55 | 0.0M |
| 2025-04-25 | 3,674.31 | 3,704.69 | 3,638.83 | 3,647.72 | 0.0M |
| 2025-04-24 | 3,608.63 | 3,669.67 | 3,583.58 | 3,666.18 | 0.0M |
| 2025-04-23 | 3,633.89 | 3,672.00 | 3,600.06 | 3,633.51 | 0.0M |
| 2025-04-22 | 3,590.88 | 3,606.80 | 3,524.39 | 3,588.97 | 0.0M |
| 2025-04-17 | 3,560.54 | 3,601.42 | 3,535.61 | 3,599.77 | 0.0M |
| 2025-04-16 | 3,551.76 | 3,559.99 | 3,505.79 | 3,555.86 | 0.0M |
| 2025-04-15 | 3,538.41 | 3,602.05 | 3,529.59 | 3,600.43 | 0.0M |
| 2025-04-14 | 3,477.63 | 3,545.52 | 3,465.92 | 3,538.16 | 0.0M |
| 2025-04-11 | 3,437.16 | 3,442.90 | 3,324.69 | 3,378.20 | 0.0M |
| 2025-04-10 | 3,329.65 | 3,602.64 | 3,325.12 | 3,455.92 | 0.0M |
| 2025-04-09 | 3,244.33 | 3,322.42 | 3,187.43 | 3,245.85 | 0.0M |
| 2025-04-08 | 3,374.17 | 3,442.46 | 3,350.97 | 3,402.11 | 0.0M |
| 2025-04-07 | 3,318.06 | 3,505.65 | 3,177.90 | 3,319.44 | 0.0M |
| 2025-04-04 | 3,675.73 | 3,714.56 | 3,422.45 | 3,456.99 | 0.0M |
| 2025-04-03 | 3,720.72 | 3,777.66 | 3,702.79 | 3,734.83 | 0.0M |
| 2025-04-02 | 3,822.98 | 3,841.62 | 3,749.41 | 3,810.08 | 0.0M |
| 2025-04-01 | 3,804.00 | 3,848.84 | 3,795.28 | 3,844.32 | 0.0M |
| 2025-03-31 | 3,799.51 | 3,813.84 | 3,755.38 | 3,771.25 | 0.0M |
| 2025-03-28 | 3,885.22 | 3,904.11 | 3,808.38 | 3,839.37 | 0.0M |
| 2025-03-27 | 3,887.63 | 3,901.18 | 3,849.38 | 3,896.06 | 0.0M |
| 2025-03-26 | 3,942.74 | 3,950.37 | 3,897.02 | 3,913.96 | 0.0M |
| 2025-03-25 | 3,910.60 | 3,941.88 | 3,858.07 | 3,930.12 | 0.0M |
| 2025-03-24 | 3,905.81 | 3,916.36 | 3,861.26 | 3,894.51 | 0.0M |
| 2025-03-21 | 3,932.27 | 3,932.55 | 3,860.49 | 3,878.43 | 0.0M |
| 2025-03-20 | 3,938.34 | 3,962.17 | 3,868.82 | 3,932.26 | 0.0M |
| 2025-03-19 | 3,875.26 | 3,941.44 | 3,874.69 | 3,932.71 | 0.0M |
| 2025-03-18 | 3,914.13 | 3,933.21 | 3,873.61 | 3,899.60 | 0.0M |
| 2025-03-17 | 3,891.93 | 3,911.48 | 3,875.00 | 3,902.74 | 0.0M |
| 2025-03-14 | 3,791.40 | 3,881.61 | 3,788.50 | 3,877.01 | 0.0M |
| 2025-03-13 | 3,784.64 | 3,816.38 | 3,772.77 | 3,785.06 | 0.0M |
| 2025-03-12 | 3,810.73 | 3,827.11 | 3,768.50 | 3,803.89 | 0.0M |
| 2025-03-11 | 3,856.46 | 3,897.09 | 3,777.66 | 3,783.38 | 0.0M |
| 2025-03-10 | 3,935.47 | 3,936.81 | 3,834.50 | 3,835.14 | 0.0M |
| 2025-03-07 | 3,901.39 | 3,925.86 | 3,856.87 | 3,918.26 | 0.0M |
| 2025-03-06 | 3,979.50 | 3,993.90 | 3,877.83 | 3,924.26 | 0.0M |
| 2025-03-05 | 3,895.03 | 3,955.57 | 3,891.02 | 3,935.47 | 0.0M |
| 2025-03-04 | 3,926.92 | 3,943.68 | 3,819.45 | 3,825.65 | 0.0M |
| 2025-03-03 | 3,844.43 | 3,964.39 | 3,844.43 | 3,950.51 | 0.0M |
| 2025-02-28 | 3,790.26 | 3,817.84 | 3,776.54 | 3,808.86 | 0.0M |
| 2025-02-27 | 3,846.64 | 3,848.17 | 3,794.90 | 3,809.09 | 0.0M |
| 2025-02-26 | 3,854.66 | 3,887.26 | 3,853.33 | 3,867.77 | 0.0M |
| 2025-02-25 | 3,819.71 | 3,855.48 | 3,819.71 | 3,833.97 | 0.0M |
| 2025-02-24 | 3,883.21 | 3,894.95 | 3,811.76 | 3,830.68 | 0.0M |
| 2025-02-21 | 3,869.89 | 3,933.52 | 3,869.78 | 3,885.48 | 0.0M |
| 2025-02-20 | 3,859.10 | 3,884.00 | 3,846.69 | 3,859.28 | 0.0M |
| 2025-02-19 | 3,936.59 | 3,942.75 | 3,827.66 | 3,841.26 | 0.0M |
| 2025-02-18 | 3,891.52 | 3,934.31 | 3,887.59 | 3,927.07 | 0.0M |
| 2025-02-17 | 3,827.53 | 3,885.29 | 3,827.51 | 3,881.69 | 0.0M |
| 2025-02-14 | 3,821.01 | 3,835.90 | 3,812.90 | 3,823.47 | 0.0M |
| 2025-02-13 | 3,759.91 | 3,816.66 | 3,726.58 | 3,816.12 | 0.0M |
| 2025-02-12 | 3,742.73 | 3,742.73 | 3,703.42 | 3,734.01 | 0.0M |
| 2025-02-11 | 3,688.34 | 3,743.57 | 3,685.52 | 3,739.81 | 0.0M |
| 2025-02-10 | 3,664.44 | 3,695.50 | 3,650.95 | 3,690.67 | 0.0M |
| 2025-02-07 | 3,718.88 | 3,731.70 | 3,657.23 | 3,659.24 | 0.0M |
| 2025-02-06 | 3,696.61 | 3,725.28 | 3,673.31 | 3,718.68 | 0.0M |
| 2025-02-05 | 3,640.64 | 3,680.03 | 3,625.13 | 3,680.03 | 0.0M |
| 2025-02-04 | 3,639.13 | 3,656.80 | 3,590.24 | 3,656.80 | 0.0M |
| 2025-02-03 | 3,619.43 | 3,643.96 | 3,559.81 | 3,633.86 | 0.0M |
| 2025-01-31 | 3,686.08 | 3,713.09 | 3,676.69 | 3,688.02 | 0.0M |
| 2025-01-30 | 3,656.26 | 3,705.11 | 3,644.89 | 3,682.22 | 0.0M |
| 2025-01-29 | 3,649.70 | 3,677.81 | 3,644.47 | 3,657.18 | 0.0M |
| 2025-01-28 | 3,620.49 | 3,658.92 | 3,607.81 | 3,626.93 | 0.0M |
| 2025-01-27 | 3,612.10 | 3,616.08 | 3,570.49 | 3,613.03 | 0.0M |
| 2025-01-24 | 3,681.37 | 3,697.35 | 3,650.60 | 3,655.69 | 0.0M |
| 2025-01-23 | 3,630.23 | 3,655.63 | 3,584.63 | 3,655.63 | 0.0M |
| 2025-01-22 | 3,605.27 | 3,653.81 | 3,605.27 | 3,633.17 | 0.0M |
| 2025-01-21 | 3,564.52 | 3,594.84 | 3,563.67 | 3,594.84 | 0.0M |
| 2025-01-20 | 3,552.74 | 3,575.66 | 3,538.40 | 3,564.18 | 0.0M |
| 2025-01-17 | 3,516.09 | 3,559.24 | 3,508.70 | 3,556.45 | 0.0M |
| 2025-01-16 | 3,492.85 | 3,512.98 | 3,487.08 | 3,512.61 | 0.0M |
| 2025-01-15 | 3,383.87 | 3,472.48 | 3,377.00 | 3,472.36 | 0.0M |
| 2025-01-14 | 3,391.24 | 3,399.48 | 3,363.55 | 3,371.20 | 0.0M |
| 2025-01-13 | 3,409.13 | 3,409.24 | 3,344.06 | 3,369.38 | 0.0M |
| 2025-01-10 | 3,444.92 | 3,456.11 | 3,412.23 | 3,417.99 | 0.0M |
| 2025-01-09 | 3,480.63 | 3,487.29 | 3,428.88 | 3,443.46 | 0.0M |
| 2025-01-08 | 3,457.42 | 3,504.87 | 3,457.42 | 3,480.12 | 0.0M |
| 2025-01-07 | 3,468.22 | 3,498.65 | 3,447.06 | 3,466.37 | 0.0M |
| 2025-01-03 | 3,458.31 | 3,460.59 | 3,434.91 | 3,445.30 | 0.0M |
| 2025-01-02 | 3,421.84 | 3,464.18 | 3,421.84 | 3,460.70 | 0.0M |