4,286.20
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 | 4,245.70 | 4,288.30 | 4,245.70 | 4,286.20 | 0.0M |
| 2025-09-25 | 4,288.10 | 4,288.10 | 4,228.70 | 4,245.50 | 0.0M |
| 2025-09-24 | 4,318.40 | 4,324.20 | 4,289.60 | 4,290.40 | 0.0M |
| 2025-09-23 | 4,323.40 | 4,348.00 | 4,312.30 | 4,319.60 | 0.0M |
| 2025-09-22 | 4,325.60 | 4,328.60 | 4,300.50 | 4,327.50 | 0.0M |
| 2025-09-19 | 4,345.40 | 4,350.10 | 4,312.50 | 4,326.20 | 0.0M |
| 2025-09-18 | 4,305.58 | 4,352.26 | 4,305.58 | 4,344.96 | 0.0M |
| 2025-09-17 | 4,304.75 | 4,361.46 | 4,278.95 | 4,304.46 | 0.0M |
| 2025-09-16 | 4,317.77 | 4,321.70 | 4,287.07 | 4,304.46 | 0.0M |
| 2025-09-15 | 4,321.28 | 4,343.17 | 4,315.58 | 4,317.39 | 0.0M |
| 2025-09-12 | 4,348.80 | 4,348.80 | 4,317.78 | 4,318.83 | 0.0M |
| 2025-09-11 | 4,274.16 | 4,352.43 | 4,274.16 | 4,348.49 | 0.0M |
| 2025-09-10 | 4,278.72 | 4,297.74 | 4,258.76 | 4,273.13 | 0.0M |
| 2025-09-09 | 4,301.43 | 4,301.43 | 4,265.21 | 4,278.36 | 0.0M |
| 2025-09-08 | 4,298.65 | 4,303.20 | 4,270.31 | 4,301.75 | 0.0M |
| 2025-09-05 | 4,273.60 | 4,324.50 | 4,266.20 | 4,298.15 | 0.0M |
| 2025-09-04 | 4,229.81 | 4,273.13 | 4,227.65 | 4,272.58 | 0.0M |
| 2025-09-03 | 4,235.90 | 4,248.03 | 4,209.20 | 4,228.91 | 0.0M |
| 2025-09-02 | 4,258.21 | 4,258.21 | 4,204.43 | 4,235.84 | 0.0M |
| 2025-09-01 | 4,257.79 | 4,257.79 | 4,257.79 | 4,257.79 | 0.0M |
| 2025-08-29 | 4,272.15 | 4,280.18 | 4,246.22 | 4,257.79 | 0.0M |
| 2025-08-28 | 4,264.34 | 4,273.35 | 4,248.51 | 4,268.83 | 0.0M |
| 2025-08-27 | 4,240.39 | 4,269.82 | 4,236.12 | 4,263.52 | 0.0M |
| 2025-08-26 | 4,233.03 | 4,246.47 | 4,233.03 | 4,239.91 | 0.0M |
| 2025-08-25 | 4,264.04 | 4,264.04 | 4,232.95 | 4,233.35 | 0.0M |
| 2025-08-22 | 4,166.05 | 4,275.83 | 4,166.05 | 4,263.95 | 0.0M |
| 2025-08-21 | 4,171.59 | 4,171.84 | 4,147.56 | 4,164.80 | 0.0M |
| 2025-08-20 | 4,181.14 | 4,182.30 | 4,149.03 | 4,172.24 | 0.0M |
| 2025-08-19 | 4,174.81 | 4,206.90 | 4,169.83 | 4,180.73 | 0.0M |
| 2025-08-18 | 4,173.33 | 4,182.60 | 4,172.17 | 4,174.40 | 0.0M |
| 2025-08-15 | 4,181.93 | 4,190.02 | 4,166.36 | 4,173.01 | 0.0M |
| 2025-08-14 | 4,223.15 | 4,223.15 | 4,160.28 | 4,181.02 | 0.0M |
| 2025-08-13 | 4,157.32 | 4,224.20 | 4,157.32 | 4,223.46 | 0.0M |
| 2025-08-12 | 4,083.62 | 4,157.41 | 4,083.62 | 4,156.71 | 0.0M |
| 2025-08-11 | 4,102.00 | 4,118.61 | 4,078.06 | 4,082.54 | 0.0M |
| 2025-08-08 | 4,115.07 | 4,129.13 | 4,095.84 | 4,101.57 | 0.0M |
| 2025-08-07 | 4,118.16 | 4,153.04 | 4,093.71 | 4,111.05 | 0.0M |
| 2025-08-06 | 4,128.40 | 4,139.82 | 4,109.55 | 4,116.62 | 0.0M |
| 2025-08-05 | 4,141.28 | 4,152.63 | 4,111.36 | 4,132.57 | 0.0M |
| 2025-08-04 | 4,087.94 | 4,142.86 | 4,087.94 | 4,141.25 | 0.0M |
| 2025-08-01 | 4,141.03 | 4,141.03 | 4,039.95 | 4,087.19 | 0.0M |
| 2025-07-31 | 4,178.43 | 4,189.44 | 4,133.95 | 4,140.95 | 0.0M |
| 2025-07-30 | 4,193.03 | 4,217.11 | 4,156.68 | 4,176.51 | 0.0M |
| 2025-07-29 | 4,202.87 | 4,217.68 | 4,184.45 | 4,195.47 | 0.0M |
| 2025-07-28 | 4,223.82 | 4,229.33 | 4,199.10 | 4,202.34 | 0.0M |
| 2025-07-25 | 4,198.18 | 4,226.29 | 4,188.52 | 4,223.17 | 0.0M |
| 2025-07-24 | 4,219.66 | 4,219.66 | 4,197.02 | 4,197.92 | 0.0M |
| 2025-07-23 | 4,185.44 | 4,221.91 | 4,185.44 | 4,220.06 | 0.0M |
| 2025-07-22 | 4,127.15 | 4,190.48 | 4,127.15 | 4,185.53 | 0.0M |
| 2025-07-21 | 4,154.67 | 4,168.09 | 4,126.99 | 4,127.08 | 0.0M |
| 2025-07-18 | 4,148.92 | 4,169.58 | 4,140.85 | 4,153.94 | 0.0M |
| 2025-07-17 | 4,104.31 | 4,155.81 | 4,104.31 | 4,148.37 | 0.0M |
| 2025-07-16 | 4,080.08 | 4,108.16 | 4,045.91 | 4,103.78 | 0.0M |
| 2025-07-15 | 4,140.18 | 4,154.80 | 4,079.29 | 4,079.76 | 0.0M |
| 2025-07-14 | 4,129.94 | 4,143.43 | 4,119.05 | 4,140.03 | 0.0M |
| 2025-07-11 | 4,166.89 | 4,166.89 | 4,125.93 | 4,130.91 | 0.0M |
| 2025-07-10 | 4,147.87 | 4,186.26 | 4,143.02 | 4,168.30 | 0.0M |
| 2025-07-09 | 4,126.27 | 4,148.15 | 4,117.35 | 4,147.12 | 0.0M |
| 2025-07-08 | 4,113.25 | 4,140.35 | 4,113.25 | 4,125.25 | 0.0M |
| 2025-07-07 | 4,148.52 | 4,148.52 | 4,092.19 | 4,112.87 | 0.0M |
| 2025-07-04 | 4,149.17 | 4,149.17 | 4,149.17 | 4,149.17 | 0.0M |
| 2025-07-03 | 4,124.97 | 4,154.40 | 4,124.97 | 4,149.17 | 0.0M |
| 2025-07-02 | 4,099.84 | 4,125.26 | 4,088.86 | 4,124.75 | 0.0M |
| 2025-07-01 | 4,062.34 | 4,123.79 | 4,049.37 | 4,099.97 | 0.0M |
| 2025-06-30 | 4,050.57 | 4,066.26 | 4,045.67 | 4,062.25 | 0.0M |
| 2025-06-27 | 4,038.12 | 4,073.72 | 4,027.64 | 4,048.79 | 0.0M |
| 2025-06-26 | 3,996.53 | 4,040.56 | 3,996.53 | 4,037.88 | 0.0M |
| 2025-06-25 | 4,031.40 | 4,031.79 | 3,993.45 | 3,995.71 | 0.0M |
| 2025-06-24 | 3,994.69 | 4,037.52 | 3,994.69 | 4,030.88 | 0.0M |
| 2025-06-23 | 3,963.70 | 3,995.95 | 3,931.23 | 3,993.52 | 0.0M |
| 2025-06-20 | 3,957.97 | 3,983.05 | 3,950.67 | 3,963.72 | 0.0M |
| 2025-06-19 | 3,956.86 | 3,956.86 | 3,956.86 | 3,956.86 | 0.0M |
| 2025-06-18 | 3,944.68 | 3,982.06 | 3,944.68 | 3,956.86 | 0.0M |
| 2025-06-17 | 3,981.29 | 3,981.29 | 3,939.67 | 3,944.53 | 0.0M |
| 2025-06-16 | 3,937.97 | 3,996.52 | 3,937.97 | 3,981.72 | 0.0M |
| 2025-06-13 | 3,993.63 | 3,993.63 | 3,925.09 | 3,935.89 | 0.0M |
| 2025-06-12 | 3,989.53 | 3,992.97 | 3,963.48 | 3,992.96 | 0.0M |
| 2025-06-11 | 4,004.81 | 4,018.55 | 3,979.77 | 3,989.54 | 0.0M |
| 2025-06-10 | 3,990.78 | 4,010.87 | 3,990.78 | 4,004.33 | 0.0M |
| 2025-06-09 | 3,986.37 | 4,010.73 | 3,980.50 | 3,990.23 | 0.0M |
| 2025-06-06 | 3,949.42 | 3,988.15 | 3,949.42 | 3,986.14 | 0.0M |
| 2025-06-05 | 3,957.12 | 3,975.82 | 3,935.15 | 3,948.63 | 0.0M |
| 2025-06-04 | 3,961.53 | 3,977.05 | 3,955.71 | 3,956.86 | 0.0M |
| 2025-06-03 | 3,920.36 | 3,965.72 | 3,909.83 | 3,961.16 | 0.0M |
| 2025-06-02 | 3,924.80 | 3,924.80 | 3,866.63 | 3,920.34 | 0.0M |
| 2025-05-30 | 3,934.24 | 3,934.24 | 3,889.13 | 3,923.87 | 0.0M |
| 2025-05-29 | 3,923.88 | 3,945.79 | 3,902.93 | 3,933.46 | 0.0M |
| 2025-05-28 | 3,962.46 | 3,962.82 | 3,919.01 | 3,922.46 | 0.0M |
| 2025-05-27 | 3,885.67 | 3,962.73 | 3,885.67 | 3,962.28 | 0.0M |
| 2025-05-26 | 3,884.83 | 3,884.83 | 3,884.83 | 3,884.83 | 0.0M |
| 2025-05-23 | 3,895.93 | 3,895.93 | 3,848.25 | 3,884.83 | 0.0M |
| 2025-05-22 | 3,901.70 | 3,916.31 | 3,870.28 | 3,896.62 | 0.0M |
| 2025-05-21 | 4,002.19 | 4,002.19 | 3,897.81 | 3,901.65 | 0.0M |
| 2025-05-20 | 4,011.49 | 4,018.38 | 3,990.00 | 4,002.43 | 0.0M |
| 2025-05-19 | 4,019.37 | 4,019.37 | 3,973.22 | 4,011.83 | 0.0M |
| 2025-05-17 | 3,976.85 | 4,021.61 | 4,021.61 | 4,021.61 | 0.0M |
| 2025-05-16 | 3,976.85 | 4,021.91 | 3,971.77 | 4,021.61 | 0.0M |
| 2025-05-15 | 3,956.15 | 3,977.12 | 3,934.90 | 3,976.39 | 0.0M |
| 2025-05-14 | 3,978.20 | 3,978.20 | 3,948.78 | 3,955.76 | 0.0M |
| 2025-05-13 | 3,965.39 | 3,993.47 | 3,965.39 | 3,976.00 | 0.0M |
| 2025-05-12 | 3,842.64 | 3,970.89 | 3,842.64 | 3,964.77 | 0.0M |
| 2025-05-09 | 3,838.85 | 3,855.64 | 3,826.73 | 3,837.74 | 0.0M |
| 2025-05-08 | 3,797.46 | 3,875.22 | 3,797.46 | 3,838.58 | 0.0M |
| 2025-05-07 | 3,776.80 | 3,809.09 | 3,772.64 | 3,796.46 | 0.0M |
| 2025-05-06 | 3,804.70 | 3,806.32 | 3,765.16 | 3,776.91 | 0.0M |
| 2025-05-05 | 3,818.92 | 3,828.15 | 3,791.11 | 3,804.97 | 0.0M |
| 2025-05-02 | 3,742.35 | 3,825.06 | 3,742.35 | 3,818.94 | 0.0M |
| 2025-05-01 | 3,746.61 | 3,780.66 | 3,733.14 | 3,741.92 | 0.0M |
| 2025-04-30 | 3,746.98 | 3,752.19 | 3,660.49 | 3,746.47 | 0.0M |
| 2025-04-29 | 3,724.71 | 3,758.47 | 3,706.19 | 3,747.02 | 0.0M |
| 2025-04-28 | 3,709.22 | 3,739.34 | 3,688.31 | 3,724.13 | 0.0M |
| 2025-04-25 | 3,718.77 | 3,718.77 | 3,683.99 | 3,709.09 | 0.0M |
| 2025-04-24 | 3,650.93 | 3,724.12 | 3,647.13 | 3,719.14 | 0.0M |
| 2025-04-23 | 3,605.72 | 3,741.53 | 3,605.72 | 3,650.60 | 0.0M |
| 2025-04-22 | 3,515.17 | 3,612.47 | 3,515.17 | 3,604.35 | 0.0M |
| 2025-04-21 | 3,591.28 | 3,591.28 | 3,480.39 | 3,513.86 | 0.0M |
| 2025-04-17 | 3,560.46 | 3,613.23 | 3,560.46 | 3,592.64 | 0.0M |
| 2025-04-16 | 3,604.67 | 3,608.17 | 3,527.83 | 3,560.09 | 0.0M |
| 2025-04-15 | 3,616.16 | 3,645.68 | 3,598.89 | 3,606.67 | 0.0M |
| 2025-04-14 | 3,570.61 | 3,632.47 | 3,570.61 | 3,615.82 | 0.0M |
| 2025-04-11 | 3,519.93 | 3,577.23 | 3,466.54 | 3,570.14 | 0.0M |
| 2025-04-10 | 3,658.03 | 3,658.03 | 3,434.24 | 3,520.19 | 0.0M |
| 2025-04-09 | 3,365.18 | 3,676.40 | 3,320.65 | 3,659.49 | 0.0M |
| 2025-04-08 | 3,448.85 | 3,550.86 | 3,322.90 | 3,366.31 | 0.0M |
| 2025-04-07 | 3,473.70 | 3,573.84 | 3,314.51 | 3,445.16 | 0.0M |
| 2025-04-04 | 3,665.96 | 3,665.96 | 3,449.51 | 3,476.15 | 0.0M |
| 2025-04-03 | 3,888.40 | 3,888.40 | 3,666.90 | 3,668.37 | 0.0M |
| 2025-04-02 | 3,838.54 | 3,901.04 | 3,805.26 | 3,890.84 | 0.0M |
| 2025-04-01 | 3,831.64 | 3,856.79 | 3,789.57 | 3,841.03 | 0.0M |
| 2025-03-31 | 3,819.72 | 3,849.03 | 3,759.46 | 3,831.59 | 0.0M |
| 2025-03-28 | 3,878.67 | 3,878.67 | 3,807.30 | 3,819.51 | 0.0M |
| 2025-03-27 | 3,898.86 | 3,906.87 | 3,862.39 | 3,878.92 | 0.0M |
| 2025-03-26 | 3,919.72 | 3,935.82 | 3,889.27 | 3,899.49 | 0.0M |
| 2025-03-25 | 3,935.86 | 3,943.44 | 3,900.14 | 3,919.67 | 0.0M |
| 2025-03-24 | 3,857.34 | 3,939.54 | 3,857.34 | 3,935.62 | 0.0M |
| 2025-03-21 | 3,863.02 | 3,863.02 | 3,816.68 | 3,854.93 | 0.0M |
| 2025-03-20 | 3,881.02 | 3,896.79 | 3,855.13 | 3,863.61 | 0.0M |
| 2025-03-19 | 3,834.68 | 3,901.52 | 3,834.68 | 3,881.18 | 0.0M |
| 2025-03-18 | 3,869.50 | 3,869.50 | 3,818.63 | 3,834.70 | 0.0M |
| 2025-03-17 | 3,814.80 | 3,887.76 | 3,808.90 | 3,870.79 | 0.0M |
| 2025-03-14 | 3,724.68 | 3,816.61 | 3,724.68 | 3,814.31 | 0.0M |
| 2025-03-13 | 3,782.86 | 3,782.86 | 3,703.68 | 3,721.40 | 0.0M |
| 2025-03-12 | 3,790.03 | 3,833.01 | 3,757.44 | 3,782.99 | 0.0M |
| 2025-03-11 | 3,807.52 | 3,824.85 | 3,755.92 | 3,783.95 | 0.0M |
| 2025-03-10 | 3,898.73 | 3,898.73 | 3,779.03 | 3,807.18 | 0.0M |
| 2025-03-07 | 3,873.36 | 3,910.36 | 3,815.21 | 3,900.08 | 0.0M |
| 2025-03-06 | 3,960.89 | 3,960.89 | 3,861.90 | 3,872.56 | 0.0M |
| 2025-03-05 | 3,917.70 | 3,968.33 | 3,896.57 | 3,961.56 | 0.0M |
| 2025-03-04 | 3,979.78 | 3,979.78 | 3,875.13 | 3,916.09 | 0.0M |
| 2025-03-03 | 4,050.23 | 4,077.02 | 3,961.12 | 3,980.23 | 0.0M |
| 2025-02-28 | 3,996.58 | 4,049.88 | 3,991.16 | 4,048.94 | 0.0M |
| 2025-02-27 | 4,046.23 | 4,059.28 | 3,996.34 | 3,997.36 | 0.0M |
| 2025-02-26 | 4,038.17 | 4,088.16 | 4,037.16 | 4,047.36 | 0.0M |
| 2025-02-25 | 4,060.22 | 4,070.61 | 4,014.60 | 4,047.52 | 0.0M |
| 2025-02-24 | 4,062.12 | 4,082.54 | 4,029.89 | 4,059.92 | 0.0M |
| 2025-02-21 | 4,154.75 | 4,164.42 | 4,052.25 | 4,062.71 | 0.0M |
| 2025-02-20 | 4,197.18 | 4,197.18 | 4,124.21 | 4,154.45 | 0.0M |
| 2025-02-19 | 4,218.23 | 4,218.23 | 4,187.79 | 4,197.13 | 0.0M |
| 2025-02-18 | 4,195.81 | 4,218.50 | 4,195.40 | 4,218.44 | 0.0M |
| 2025-02-14 | 4,187.94 | 4,206.01 | 4,187.62 | 4,194.94 | 0.0M |
| 2025-02-13 | 4,130.57 | 4,187.57 | 4,130.57 | 4,186.78 | 0.0M |
| 2025-02-12 | 4,151.45 | 4,151.45 | 4,101.67 | 4,130.17 | 0.0M |
| 2025-02-11 | 4,172.70 | 4,172.70 | 4,140.71 | 4,153.36 | 0.0M |
| 2025-02-10 | 4,169.17 | 4,187.34 | 4,163.10 | 4,172.87 | 0.0M |
| 2025-02-07 | 4,191.28 | 4,206.55 | 4,158.96 | 4,166.29 | 0.0M |
| 2025-02-06 | 4,197.94 | 4,213.56 | 4,162.66 | 4,189.98 | 0.0M |
| 2025-02-05 | 4,174.17 | 4,201.11 | 4,163.05 | 4,197.81 | 0.0M |
| 2025-02-04 | 4,159.78 | 4,181.23 | 4,155.03 | 4,173.26 | 0.0M |
| 2025-02-03 | 4,190.91 | 4,190.91 | 4,101.98 | 4,159.42 | 0.0M |
| 2025-01-31 | 4,228.75 | 4,245.33 | 4,190.24 | 4,195.41 | 0.0M |
| 2025-01-30 | 4,183.12 | 4,243.64 | 4,183.12 | 4,227.96 | 0.0M |
| 2025-01-29 | 4,197.78 | 4,208.10 | 4,169.43 | 4,182.26 | 0.0M |
| 2025-01-28 | 4,185.14 | 4,209.54 | 4,174.96 | 4,197.83 | 0.0M |
| 2025-01-27 | 4,205.04 | 4,205.04 | 4,162.14 | 4,185.04 | 0.0M |
| 2025-01-24 | 4,203.96 | 4,220.90 | 4,197.91 | 4,205.03 | 0.0M |
| 2025-01-23 | 4,190.89 | 4,204.24 | 4,168.65 | 4,203.86 | 0.0M |
| 2025-01-22 | 4,204.52 | 4,211.62 | 4,190.18 | 4,191.24 | 0.0M |
| 2025-01-21 | 4,147.84 | 4,204.33 | 4,147.84 | 4,203.66 | 0.0M |
| 2025-01-20 | 4,146.63 | 4,146.63 | 4,146.63 | 4,146.63 | 0.0M |
| 2025-01-17 | 4,132.32 | 4,163.85 | 4,132.32 | 4,146.63 | 0.0M |
| 2025-01-16 | 4,095.09 | 4,138.94 | 4,090.48 | 4,132.02 | 0.0M |
| 2025-01-15 | 4,048.67 | 4,127.66 | 4,048.67 | 4,094.94 | 0.0M |
| 2025-01-14 | 4,008.02 | 4,056.98 | 4,008.02 | 4,047.99 | 0.0M |
| 2025-01-13 | 3,976.36 | 4,007.28 | 3,947.01 | 4,006.78 | 0.0M |
| 2025-01-10 | 4,030.49 | 4,030.49 | 3,966.41 | 3,976.22 | 0.0M |
| 2025-01-08 | 4,023.26 | 4,032.00 | 3,989.98 | 4,031.66 | 0.0M |
| 2025-01-07 | 4,048.53 | 4,070.91 | 4,005.94 | 4,023.36 | 0.0M |
| 2025-01-06 | 4,043.02 | 4,085.04 | 4,043.02 | 4,048.55 | 0.0M |
| 2025-01-03 | 3,996.31 | 4,044.68 | 3,995.23 | 4,042.77 | 0.0M |
| 2025-01-02 | 3,996.66 | 4,035.96 | 3,979.22 | 3,996.06 | 0.0M |