3,940.10
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 | 3,896.50 | 3,940.90 | 3,896.10 | 3,940.10 | 0.0M |
| 2025-09-25 | 3,897.12 | 3,904.16 | 3,885.02 | 3,891.04 | 0.0M |
| 2025-09-24 | 3,949.07 | 3,954.77 | 3,911.33 | 3,913.36 | 0.0M |
| 2025-09-23 | 3,975.31 | 3,992.64 | 3,952.30 | 3,959.01 | 0.0M |
| 2025-09-22 | 3,945.96 | 3,977.12 | 3,935.89 | 3,969.03 | 0.0M |
| 2025-09-19 | 3,981.52 | 3,981.52 | 3,947.02 | 3,955.47 | 0.0M |
| 2025-09-18 | 3,935.66 | 3,980.99 | 3,928.07 | 3,972.67 | 0.0M |
| 2025-09-17 | 3,960.06 | 3,997.78 | 3,920.92 | 3,924.23 | 0.0M |
| 2025-09-16 | 3,935.61 | 3,972.53 | 3,928.05 | 3,947.29 | 0.0M |
| 2025-09-15 | 3,931.92 | 3,948.15 | 3,926.10 | 3,933.93 | 0.0M |
| 2025-09-12 | 3,969.18 | 3,977.89 | 3,927.14 | 3,927.91 | 0.0M |
| 2025-09-11 | 3,921.53 | 3,994.39 | 3,918.65 | 3,991.69 | 0.0M |
| 2025-09-10 | 3,924.32 | 3,942.97 | 3,904.83 | 3,913.15 | 0.0M |
| 2025-09-09 | 4,024.19 | 4,024.40 | 3,909.53 | 3,923.29 | 0.0M |
| 2025-09-08 | 4,054.92 | 4,060.51 | 4,028.79 | 4,052.36 | 0.0M |
| 2025-09-05 | 4,068.34 | 4,085.42 | 4,036.46 | 4,057.52 | 0.0M |
| 2025-09-04 | 3,991.59 | 4,044.38 | 3,985.04 | 4,044.15 | 0.0M |
| 2025-09-03 | 3,979.17 | 3,987.45 | 3,963.41 | 3,978.18 | 0.0M |
| 2025-09-02 | 3,986.01 | 3,990.59 | 3,967.27 | 3,987.39 | 0.0M |
| 2025-08-29 | 4,057.03 | 4,061.29 | 4,016.14 | 4,023.96 | 0.0M |
| 2025-08-28 | 4,078.59 | 4,078.59 | 4,041.33 | 4,054.77 | 0.0M |
| 2025-08-27 | 4,045.41 | 4,080.54 | 4,045.12 | 4,074.83 | 0.0M |
| 2025-08-26 | 4,040.13 | 4,055.97 | 4,039.70 | 4,052.46 | 0.0M |
| 2025-08-25 | 4,076.17 | 4,081.56 | 4,040.98 | 4,041.08 | 0.0M |
| 2025-08-22 | 4,015.54 | 4,102.14 | 4,015.52 | 4,085.92 | 0.0M |
| 2025-08-21 | 4,007.93 | 4,020.02 | 3,991.51 | 3,992.91 | 0.0M |
| 2025-08-20 | 4,034.86 | 4,047.43 | 4,017.52 | 4,021.24 | 0.0M |
| 2025-08-19 | 4,009.07 | 4,051.64 | 4,009.05 | 4,038.30 | 0.0M |
| 2025-08-18 | 4,005.51 | 4,011.82 | 3,998.05 | 4,003.41 | 0.0M |
| 2025-08-17 | 4,018.73 | 4,000.30 | 4,000.30 | 4,000.30 | 0.0M |
| 2025-08-15 | 4,018.73 | 4,019.02 | 3,992.12 | 4,000.30 | 0.0M |
| 2025-08-14 | 4,033.08 | 4,034.19 | 4,000.54 | 4,008.80 | 0.0M |
| 2025-08-13 | 4,015.61 | 4,061.92 | 4,005.92 | 4,061.11 | 0.0M |
| 2025-08-12 | 3,965.40 | 4,004.04 | 3,949.65 | 4,003.40 | 0.0M |
| 2025-08-11 | 3,952.12 | 3,958.65 | 3,934.35 | 3,948.43 | 0.0M |
| 2025-08-08 | 3,959.25 | 3,974.16 | 3,944.72 | 3,951.05 | 0.0M |
| 2025-08-07 | 3,944.23 | 3,970.27 | 3,939.99 | 3,951.36 | 0.0M |
| 2025-08-06 | 3,924.34 | 3,929.53 | 3,902.87 | 3,917.67 | 0.0M |
| 2025-08-05 | 3,928.85 | 3,936.71 | 3,902.60 | 3,921.18 | 0.0M |
| 2025-08-04 | 3,881.42 | 3,906.86 | 3,874.74 | 3,906.45 | 0.0M |
| 2025-08-01 | 3,877.32 | 3,877.96 | 3,833.84 | 3,869.00 | 0.0M |
| 2025-07-31 | 3,862.13 | 3,921.66 | 3,861.58 | 3,892.02 | 0.0M |
| 2025-07-30 | 3,921.64 | 3,927.33 | 3,873.67 | 3,889.03 | 0.0M |
| 2025-07-29 | 3,929.62 | 3,931.61 | 3,898.33 | 3,915.58 | 0.0M |
| 2025-07-28 | 3,926.64 | 3,935.08 | 3,910.12 | 3,917.30 | 0.0M |
| 2025-07-25 | 3,924.27 | 3,937.32 | 3,913.17 | 3,934.68 | 0.0M |
| 2025-07-24 | 3,908.44 | 3,934.71 | 3,908.33 | 3,915.26 | 0.0M |
| 2025-07-23 | 3,930.00 | 3,941.69 | 3,911.09 | 3,919.62 | 0.0M |
| 2025-07-22 | 3,887.67 | 3,921.62 | 3,873.43 | 3,915.73 | 0.0M |
| 2025-07-21 | 3,917.24 | 3,920.87 | 3,883.51 | 3,883.66 | 0.0M |
| 2025-07-18 | 3,924.35 | 3,928.18 | 3,888.54 | 3,904.98 | 0.0M |
| 2025-07-17 | 3,859.05 | 3,912.74 | 3,859.05 | 3,909.11 | 0.0M |
| 2025-07-16 | 3,852.27 | 3,861.05 | 3,808.65 | 3,857.79 | 0.0M |
| 2025-07-15 | 3,912.81 | 3,913.19 | 3,847.59 | 3,847.74 | 0.0M |
| 2025-07-14 | 3,917.72 | 3,917.72 | 3,888.34 | 3,903.86 | 0.0M |
| 2025-07-11 | 3,928.94 | 3,935.56 | 3,914.89 | 3,923.75 | 0.0M |
| 2025-07-10 | 3,937.40 | 3,978.59 | 3,936.87 | 3,955.10 | 0.0M |
| 2025-07-09 | 3,944.16 | 3,947.59 | 3,909.49 | 3,943.85 | 0.0M |
| 2025-07-08 | 3,912.47 | 3,941.73 | 3,911.96 | 3,928.61 | 0.0M |
| 2025-07-07 | 3,937.61 | 3,949.04 | 3,904.45 | 3,917.36 | 0.0M |
| 2025-07-03 | 3,949.97 | 3,952.32 | 3,939.32 | 3,950.81 | 0.0M |
| 2025-07-02 | 3,928.10 | 3,938.85 | 3,909.74 | 3,933.65 | 0.0M |
| 2025-07-01 | 3,854.37 | 3,957.25 | 3,853.92 | 3,930.78 | 0.0M |
| 2025-06-30 | 3,864.76 | 3,869.01 | 3,845.51 | 3,864.33 | 0.0M |
| 2025-06-27 | 3,866.19 | 3,881.77 | 3,846.29 | 3,861.02 | 0.0M |
| 2025-06-26 | 3,850.91 | 3,860.50 | 3,843.79 | 3,857.44 | 0.0M |
| 2025-06-25 | 3,856.50 | 3,856.52 | 3,832.99 | 3,838.04 | 0.0M |
| 2025-06-24 | 3,846.74 | 3,863.65 | 3,820.80 | 3,857.68 | 0.0M |
| 2025-06-23 | 3,769.28 | 3,829.34 | 3,765.58 | 3,827.38 | 0.0M |
| 2025-06-20 | 3,781.12 | 3,789.87 | 3,755.27 | 3,772.30 | 0.0M |
| 2025-06-18 | 3,768.99 | 3,795.69 | 3,762.86 | 3,764.71 | 0.0M |
| 2025-06-17 | 3,781.17 | 3,793.60 | 3,760.19 | 3,766.83 | 0.0M |
| 2025-06-16 | 3,805.00 | 3,823.46 | 3,791.39 | 3,805.45 | 0.0M |
| 2025-06-13 | 3,797.02 | 3,818.48 | 3,767.74 | 3,776.77 | 0.0M |
| 2025-06-12 | 3,816.10 | 3,837.90 | 3,812.04 | 3,832.55 | 0.0M |
| 2025-06-11 | 3,864.77 | 3,864.82 | 3,825.02 | 3,832.94 | 0.0M |
| 2025-06-10 | 3,836.05 | 3,863.46 | 3,830.35 | 3,859.67 | 0.0M |
| 2025-06-09 | 3,836.39 | 3,859.66 | 3,818.99 | 3,837.16 | 0.0M |
| 2025-06-06 | 3,855.90 | 3,855.92 | 3,815.84 | 3,826.02 | 0.0M |
| 2025-06-05 | 3,833.28 | 3,834.85 | 3,804.34 | 3,824.46 | 0.0M |
| 2025-06-04 | 3,833.73 | 3,851.76 | 3,827.56 | 3,829.75 | 0.0M |
| 2025-06-03 | 3,725.14 | 3,835.56 | 3,725.14 | 3,832.41 | 0.0M |
| 2025-06-02 | 3,742.59 | 3,742.59 | 3,701.25 | 3,727.54 | 0.0M |
| 2025-05-30 | 3,752.24 | 3,770.29 | 3,735.38 | 3,759.15 | 0.0M |
| 2025-05-29 | 3,757.82 | 3,762.47 | 3,731.37 | 3,761.23 | 0.0M |
| 2025-05-28 | 3,794.87 | 3,795.81 | 3,740.19 | 3,746.10 | 0.0M |
| 2025-05-27 | 3,753.31 | 3,797.14 | 3,741.78 | 3,797.05 | 0.0M |
| 2025-05-23 | 3,689.77 | 3,726.80 | 3,689.53 | 3,720.12 | 0.0M |
| 2025-05-22 | 3,727.49 | 3,744.72 | 3,710.49 | 3,730.27 | 0.0M |
| 2025-05-21 | 3,778.97 | 3,778.98 | 3,734.26 | 3,739.48 | 0.0M |
| 2025-05-20 | 3,805.70 | 3,818.12 | 3,798.48 | 3,807.87 | 0.0M |
| 2025-05-19 | 3,783.02 | 3,817.54 | 3,781.69 | 3,815.68 | 0.0M |
| 2025-05-17 | 3,776.24 | 3,825.96 | 3,825.96 | 3,825.96 | 0.0M |
| 2025-05-16 | 3,776.24 | 3,826.54 | 3,767.46 | 3,825.96 | 0.0M |
| 2025-05-15 | 3,715.22 | 3,771.97 | 3,702.59 | 3,767.00 | 0.0M |
| 2025-05-14 | 3,757.49 | 3,758.19 | 3,714.56 | 3,715.97 | 0.0M |
| 2025-05-13 | 3,778.19 | 3,782.93 | 3,764.85 | 3,765.14 | 0.0M |
| 2025-05-12 | 3,739.39 | 3,781.21 | 3,730.90 | 3,771.27 | 0.0M |
| 2025-05-09 | 3,695.99 | 3,695.99 | 3,673.70 | 3,684.44 | 0.0M |
| 2025-05-08 | 3,653.17 | 3,718.32 | 3,647.85 | 3,687.96 | 0.0M |
| 2025-05-07 | 3,630.41 | 3,636.83 | 3,593.96 | 3,614.47 | 0.0M |
| 2025-05-06 | 3,636.81 | 3,652.62 | 3,617.08 | 3,619.63 | 0.0M |
| 2025-05-05 | 3,652.66 | 3,683.77 | 3,650.53 | 3,660.73 | 0.0M |
| 2025-05-02 | 3,651.71 | 3,680.59 | 3,651.31 | 3,670.17 | 0.0M |
| 2025-05-01 | 3,618.52 | 3,636.77 | 3,599.09 | 3,612.12 | 0.0M |
| 2025-04-30 | 3,566.54 | 3,620.57 | 3,530.54 | 3,613.96 | 0.0M |
| 2025-04-29 | 3,554.63 | 3,594.33 | 3,548.31 | 3,586.45 | 0.0M |
| 2025-04-28 | 3,547.39 | 3,566.46 | 3,521.80 | 3,554.04 | 0.0M |
| 2025-04-25 | 3,551.13 | 3,553.42 | 3,523.89 | 3,551.63 | 0.0M |
| 2025-04-24 | 3,494.39 | 3,567.38 | 3,481.53 | 3,565.48 | 0.0M |
| 2025-04-23 | 3,510.77 | 3,574.20 | 3,480.30 | 3,490.45 | 0.0M |
| 2025-04-22 | 3,399.02 | 3,467.33 | 3,398.56 | 3,463.23 | 0.0M |
| 2025-04-21 | 3,408.29 | 3,409.96 | 3,339.51 | 3,364.83 | 0.0M |
| 2025-04-17 | 3,416.89 | 3,456.37 | 3,414.91 | 3,435.96 | 0.0M |
| 2025-04-16 | 3,432.74 | 3,444.28 | 3,382.20 | 3,405.56 | 0.0M |
| 2025-04-15 | 3,464.87 | 3,475.38 | 3,441.31 | 3,443.80 | 0.0M |
| 2025-04-14 | 3,462.71 | 3,478.68 | 3,432.25 | 3,465.54 | 0.0M |
| 2025-04-11 | 3,369.02 | 3,441.61 | 3,341.61 | 3,430.68 | 0.0M |
| 2025-04-10 | 3,391.26 | 3,391.31 | 3,280.26 | 3,365.82 | 0.0M |
| 2025-04-09 | 3,175.48 | 3,449.15 | 3,170.28 | 3,439.27 | 0.0M |
| 2025-04-08 | 3,328.39 | 3,353.10 | 3,172.10 | 3,207.62 | 0.0M |
| 2025-04-07 | 3,257.36 | 3,382.85 | 3,183.03 | 3,270.50 | 0.0M |
| 2025-04-04 | 3,415.76 | 3,418.12 | 3,318.09 | 3,327.96 | 0.0M |
| 2025-04-03 | 3,579.34 | 3,585.22 | 3,468.10 | 3,471.38 | 0.0M |
| 2025-04-02 | 3,544.10 | 3,618.22 | 3,541.87 | 3,617.05 | 0.0M |
| 2025-04-01 | 3,556.64 | 3,588.91 | 3,536.35 | 3,576.92 | 0.0M |
| 2025-03-31 | 3,531.17 | 3,582.13 | 3,508.83 | 3,566.92 | 0.0M |
| 2025-03-28 | 3,602.45 | 3,607.01 | 3,547.97 | 3,550.59 | 0.0M |
| 2025-03-27 | 3,610.52 | 3,629.07 | 3,592.56 | 3,605.83 | 0.0M |
| 2025-03-26 | 3,606.09 | 3,630.62 | 3,599.26 | 3,607.98 | 0.0M |
| 2025-03-25 | 3,609.69 | 3,616.01 | 3,580.57 | 3,602.55 | 0.0M |
| 2025-03-24 | 3,583.88 | 3,607.39 | 3,581.63 | 3,604.46 | 0.0M |
| 2025-03-21 | 3,559.33 | 3,559.49 | 3,527.35 | 3,552.27 | 0.0M |
| 2025-03-20 | 3,603.96 | 3,617.12 | 3,586.82 | 3,591.43 | 0.0M |
| 2025-03-19 | 3,609.42 | 3,643.29 | 3,602.82 | 3,631.04 | 0.0M |
| 2025-03-18 | 3,604.35 | 3,611.10 | 3,590.03 | 3,608.84 | 0.0M |
| 2025-03-17 | 3,577.02 | 3,634.93 | 3,577.02 | 3,617.67 | 0.0M |
| 2025-03-14 | 3,549.75 | 3,590.23 | 3,543.76 | 3,588.38 | 0.0M |
| 2025-03-13 | 3,548.62 | 3,558.18 | 3,507.64 | 3,522.56 | 0.0M |
| 2025-03-12 | 3,607.63 | 3,613.39 | 3,555.36 | 3,557.15 | 0.0M |
| 2025-03-11 | 3,673.71 | 3,674.45 | 3,595.08 | 3,597.13 | 0.0M |
| 2025-03-10 | 3,676.49 | 3,734.43 | 3,659.58 | 3,677.57 | 0.0M |
| 2025-03-07 | 3,640.11 | 3,709.84 | 3,637.27 | 3,703.65 | 0.0M |
| 2025-03-06 | 3,642.15 | 3,662.49 | 3,626.78 | 3,654.84 | 0.0M |
| 2025-03-05 | 3,632.62 | 3,685.39 | 3,631.91 | 3,671.74 | 0.0M |
| 2025-03-04 | 3,642.39 | 3,673.19 | 3,614.03 | 3,627.34 | 0.0M |
| 2025-03-03 | 3,727.32 | 3,739.14 | 3,661.65 | 3,675.45 | 0.0M |
| 2025-02-28 | 3,692.80 | 3,713.55 | 3,666.35 | 3,713.25 | 0.0M |
| 2025-02-27 | 3,683.64 | 3,708.22 | 3,675.57 | 3,676.10 | 0.0M |
| 2025-02-26 | 3,714.69 | 3,728.99 | 3,697.54 | 3,698.13 | 0.0M |
| 2025-02-25 | 3,670.94 | 3,721.25 | 3,670.62 | 3,705.08 | 0.0M |
| 2025-02-24 | 3,664.93 | 3,676.25 | 3,643.13 | 3,657.54 | 0.0M |
| 2025-02-21 | 3,727.36 | 3,727.50 | 3,651.68 | 3,660.24 | 0.0M |
| 2025-02-20 | 3,724.99 | 3,728.38 | 3,694.27 | 3,712.83 | 0.0M |
| 2025-02-19 | 3,722.74 | 3,742.47 | 3,709.56 | 3,733.67 | 0.0M |
| 2025-02-18 | 3,714.94 | 3,748.19 | 3,714.34 | 3,747.54 | 0.0M |
| 2025-02-14 | 3,740.69 | 3,750.87 | 3,702.48 | 3,710.23 | 0.0M |
| 2025-02-13 | 3,719.78 | 3,733.36 | 3,704.35 | 3,727.93 | 0.0M |
| 2025-02-12 | 3,702.89 | 3,719.58 | 3,678.38 | 3,705.68 | 0.0M |
| 2025-02-11 | 3,715.88 | 3,772.33 | 3,715.77 | 3,756.53 | 0.0M |
| 2025-02-10 | 3,728.78 | 3,733.27 | 3,711.29 | 3,731.17 | 0.0M |
| 2025-02-07 | 3,747.66 | 3,753.30 | 3,708.69 | 3,714.37 | 0.0M |
| 2025-02-06 | 3,733.60 | 3,753.18 | 3,725.81 | 3,749.52 | 0.0M |
| 2025-02-05 | 3,753.47 | 3,753.60 | 3,705.34 | 3,725.05 | 0.0M |
| 2025-02-04 | 3,746.38 | 3,774.59 | 3,729.32 | 3,731.46 | 0.0M |
| 2025-02-03 | 3,727.12 | 3,757.59 | 3,686.43 | 3,742.88 | 0.0M |
| 2025-01-31 | 3,778.91 | 3,810.86 | 3,769.93 | 3,776.91 | 0.0M |
| 2025-01-30 | 3,761.33 | 3,796.75 | 3,757.05 | 3,781.96 | 0.0M |
| 2025-01-29 | 3,774.63 | 3,782.72 | 3,736.71 | 3,737.28 | 0.0M |
| 2025-01-28 | 3,774.71 | 3,791.83 | 3,763.67 | 3,779.75 | 0.0M |
| 2025-01-27 | 3,733.54 | 3,778.92 | 3,733.54 | 3,777.90 | 0.0M |
| 2025-01-24 | 3,769.79 | 3,772.67 | 3,733.94 | 3,744.02 | 0.0M |
| 2025-01-23 | 3,776.19 | 3,778.96 | 3,747.73 | 3,772.69 | 0.0M |
| 2025-01-22 | 3,793.16 | 3,793.42 | 3,773.85 | 3,776.79 | 0.0M |
| 2025-01-21 | 3,773.27 | 3,799.04 | 3,773.27 | 3,795.64 | 0.0M |
| 2025-01-17 | 3,760.96 | 3,764.23 | 3,739.50 | 3,742.19 | 0.0M |
| 2025-01-16 | 3,701.74 | 3,736.28 | 3,692.50 | 3,731.96 | 0.0M |
| 2025-01-15 | 3,735.66 | 3,739.28 | 3,688.19 | 3,693.48 | 0.0M |
| 2025-01-14 | 3,632.08 | 3,672.23 | 3,631.42 | 3,671.51 | 0.0M |
| 2025-01-13 | 3,543.97 | 3,614.65 | 3,543.37 | 3,614.65 | 0.0M |
| 2025-01-10 | 3,579.60 | 3,586.21 | 3,559.10 | 3,560.99 | 0.0M |
| 2025-01-08 | 3,588.03 | 3,615.84 | 3,571.94 | 3,615.37 | 0.0M |
| 2025-01-07 | 3,620.26 | 3,633.55 | 3,586.59 | 3,600.50 | 0.0M |
| 2025-01-06 | 3,642.91 | 3,652.72 | 3,614.53 | 3,621.21 | 0.0M |
| 2025-01-03 | 3,620.25 | 3,645.74 | 3,608.07 | 3,638.21 | 0.0M |
| 2025-01-02 | 3,657.84 | 3,673.41 | 3,608.28 | 3,611.61 | 0.0M |