3,625.81
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 | 3,642.38 | 3,642.38 | 3,610.01 | 3,625.81 | 0.9M |
| 2025-09-29 | 3,630.43 | 3,651.95 | 3,629.28 | 3,641.34 | 0.7M |
| 2025-09-26 | 3,569.90 | 3,622.56 | 3,569.14 | 3,617.17 | 0.8M |
| 2025-09-25 | 3,601.25 | 3,609.54 | 3,563.83 | 3,568.55 | 0.7M |
| 2025-09-24 | 3,615.64 | 3,623.09 | 3,591.36 | 3,600.19 | 0.8M |
| 2025-09-23 | 3,614.87 | 3,628.24 | 3,605.12 | 3,619.18 | 0.7M |
| 2025-09-22 | 3,578.15 | 3,608.73 | 3,557.84 | 3,607.03 | 1.0M |
| 2025-09-19 | 3,575.56 | 3,590.60 | 3,548.66 | 3,581.18 | 4.3M |
| 2025-09-18 | 3,561.17 | 3,596.92 | 3,556.47 | 3,578.39 | 0.9M |
| 2025-09-17 | 3,581.83 | 3,592.49 | 3,568.13 | 3,579.55 | 0.8M |
| 2025-09-16 | 3,591.19 | 3,596.64 | 3,563.43 | 3,581.07 | 0.9M |
| 2025-09-15 | 3,573.95 | 3,601.99 | 3,556.71 | 3,577.13 | 0.8M |
| 2025-09-12 | 3,575.31 | 3,584.25 | 3,554.53 | 3,572.93 | 0.7M |
| 2025-09-11 | 3,556.75 | 3,576.56 | 3,534.98 | 3,570.45 | 0.7M |
| 2025-09-10 | 3,551.71 | 3,581.13 | 3,551.71 | 3,567.75 | 0.6M |
| 2025-09-09 | 3,580.27 | 3,618.86 | 3,558.81 | 3,564.77 | 0.7M |
| 2025-09-08 | 3,563.54 | 3,580.16 | 3,552.56 | 3,570.16 | 0.6M |
| 2025-09-05 | 3,528.59 | 3,573.55 | 3,528.59 | 3,565.56 | 0.7M |
| 2025-09-04 | 3,492.13 | 3,518.93 | 3,492.13 | 3,513.83 | 0.5M |
| 2025-09-03 | 3,483.08 | 3,503.60 | 3,474.33 | 3,496.71 | 0.4M |
| 2025-09-02 | 3,529.14 | 3,534.35 | 3,469.70 | 3,489.55 | 0.5M |
| 2025-09-01 | 3,526.99 | 3,545.80 | 3,524.05 | 3,528.78 | 0.3M |
| 2025-08-29 | 3,520.06 | 3,525.44 | 3,505.33 | 3,520.04 | 0.9M |
| 2025-08-28 | 3,515.36 | 3,522.82 | 3,483.45 | 3,519.09 | 0.9M |
| 2025-08-27 | 3,512.07 | 3,516.17 | 3,485.94 | 3,497.84 | 0.9M |
| 2025-08-26 | 3,520.17 | 3,522.18 | 3,474.84 | 3,517.44 | 5.9M |
| 2025-08-25 | 3,552.48 | 3,565.43 | 3,538.68 | 3,542.95 | 0.5M |
| 2025-08-22 | 3,527.41 | 3,558.77 | 3,506.81 | 3,553.10 | 0.4M |
| 2025-08-21 | 3,551.06 | 3,567.47 | 3,537.45 | 3,541.39 | 0.5M |
| 2025-08-20 | 3,569.80 | 3,577.05 | 3,558.48 | 3,564.35 | 0.5M |
| 2025-08-19 | 3,577.51 | 3,589.59 | 3,574.55 | 3,584.23 | 0.5M |
| 2025-08-18 | 3,593.15 | 3,600.95 | 3,565.18 | 3,571.22 | 0.6M |
| 2025-08-15 | 3,552.92 | 3,601.67 | 3,552.92 | 3,600.47 | 0.8M |
| 2025-08-14 | 3,558.71 | 3,565.02 | 3,537.17 | 3,550.21 | 0.6M |
| 2025-08-13 | 3,555.68 | 3,574.31 | 3,548.16 | 3,571.19 | 0.5M |
| 2025-08-12 | 3,520.44 | 3,555.26 | 3,515.25 | 3,544.94 | 0.5M |
| 2025-08-11 | 3,537.49 | 3,545.06 | 3,512.86 | 3,514.83 | 0.5M |
| 2025-08-08 | 3,528.40 | 3,539.35 | 3,514.54 | 3,534.81 | 0.6M |
| 2025-08-07 | 3,491.45 | 3,540.29 | 3,491.35 | 3,522.61 | 0.8M |
| 2025-08-06 | 3,439.21 | 3,484.68 | 3,439.21 | 3,476.63 | 0.9M |
| 2025-08-05 | 3,412.96 | 3,439.45 | 3,400.82 | 3,434.71 | 1.2M |
| 2025-08-04 | 3,374.98 | 3,430.28 | 3,374.50 | 3,417.18 | 0.5M |
| 2025-08-01 | 3,373.73 | 3,401.83 | 3,351.92 | 3,370.37 | 0.9M |
| 2025-07-31 | 3,390.27 | 3,404.51 | 3,366.20 | 3,377.61 | 1.4M |
| 2025-07-30 | 3,395.38 | 3,398.01 | 3,363.38 | 3,394.22 | 0.8M |
| 2025-07-29 | 3,371.05 | 3,387.34 | 3,362.49 | 3,381.25 | 0.7M |
| 2025-07-28 | 3,415.39 | 3,433.58 | 3,396.73 | 3,402.82 | 0.6M |
| 2025-07-25 | 3,417.16 | 3,430.64 | 3,405.20 | 3,418.39 | 0.6M |
| 2025-07-24 | 3,393.34 | 3,427.81 | 3,392.13 | 3,421.60 | 0.9M |
| 2025-07-23 | 3,355.03 | 3,386.21 | 3,350.97 | 3,385.31 | 0.7M |
| 2025-07-22 | 3,358.90 | 3,362.74 | 3,340.59 | 3,349.30 | 0.5M |
| 2025-07-21 | 3,346.16 | 3,368.33 | 3,327.92 | 3,362.26 | 0.6M |
| 2025-07-18 | 3,329.64 | 3,355.93 | 3,328.97 | 3,346.32 | 0.5M |
| 2025-07-17 | 3,290.62 | 3,324.78 | 3,290.62 | 3,324.37 | 0.7M |
| 2025-07-16 | 3,308.60 | 3,327.43 | 3,288.85 | 3,297.16 | 0.6M |
| 2025-07-15 | 3,320.34 | 3,339.10 | 3,301.23 | 3,306.61 | 0.7M |
| 2025-07-14 | 3,313.03 | 3,330.12 | 3,294.60 | 3,322.51 | 0.6M |
| 2025-07-11 | 3,335.89 | 3,342.86 | 3,312.88 | 3,319.08 | 0.6M |
| 2025-07-10 | 3,329.16 | 3,360.67 | 3,329.16 | 3,340.60 | 0.7M |
| 2025-07-09 | 3,315.32 | 3,328.69 | 3,308.81 | 3,325.09 | 0.8M |
| 2025-07-08 | 3,310.11 | 3,330.99 | 3,297.61 | 3,300.63 | 0.7M |
| 2025-07-07 | 3,314.45 | 3,322.35 | 3,292.77 | 3,309.12 | 0.4M |
| 2025-07-04 | 3,342.71 | 3,346.17 | 3,306.18 | 3,318.20 | 0.3M |
| 2025-07-03 | 3,324.66 | 3,338.39 | 3,311.16 | 3,335.22 | 0.5M |
| 2025-07-02 | 3,313.73 | 3,319.05 | 3,298.09 | 3,312.68 | 0.7M |
| 2025-07-01 | 3,318.12 | 3,324.37 | 3,306.25 | 3,312.79 | 0.5M |
| 2025-06-30 | 3,273.40 | 3,310.63 | 3,273.40 | 3,306.89 | 1.0M |
| 2025-06-27 | 3,252.33 | 3,276.11 | 3,246.41 | 3,262.09 | 0.9M |
| 2025-06-26 | 3,271.07 | 3,281.59 | 3,237.02 | 3,248.66 | 0.7M |
| 2025-06-25 | 3,243.92 | 3,252.31 | 3,228.07 | 3,247.34 | 0.9M |
| 2025-06-24 | 3,209.62 | 3,249.78 | 3,209.62 | 3,244.82 | 1.3M |
| 2025-06-23 | 3,198.13 | 3,198.13 | 3,152.34 | 3,184.37 | 0.6M |
| 2025-06-20 | 3,188.24 | 3,209.00 | 3,186.33 | 3,200.23 | 2.3M |
| 2025-06-19 | 3,178.22 | 3,189.35 | 3,172.63 | 3,175.07 | 0.3M |
| 2025-06-18 | 3,209.05 | 3,212.74 | 3,185.55 | 3,190.30 | 0.6M |
| 2025-06-17 | 3,227.00 | 3,233.61 | 3,210.62 | 3,215.02 | 0.6M |
| 2025-06-16 | 3,227.36 | 3,249.57 | 3,225.46 | 3,236.50 | 0.6M |
| 2025-06-13 | 3,213.23 | 3,222.17 | 3,186.27 | 3,215.94 | 1.1M |
| 2025-06-12 | 3,221.67 | 3,241.77 | 3,204.51 | 3,230.93 | 0.6M |
| 2025-06-11 | 3,201.02 | 3,222.40 | 3,189.93 | 3,215.20 | 0.6M |
| 2025-06-10 | 3,204.91 | 3,213.93 | 3,191.84 | 3,203.51 | 0.7M |
| 2025-06-09 | 3,218.96 | 3,236.70 | 3,203.17 | 3,211.31 | 0.4M |
| 2025-06-06 | 3,194.89 | 3,216.88 | 3,186.38 | 3,209.80 | 0.7M |
| 2025-06-05 | 3,189.43 | 3,207.46 | 3,179.08 | 3,200.58 | 1.2M |
| 2025-06-04 | 3,184.26 | 3,202.48 | 3,178.43 | 3,194.76 | 1.0M |
| 2025-06-03 | 3,192.79 | 3,211.69 | 3,172.43 | 3,185.90 | 0.8M |
| 2025-06-02 | 3,166.85 | 3,195.87 | 3,155.39 | 3,193.41 | 1.1M |
| 2025-05-30 | 3,161.25 | 3,171.06 | 3,132.02 | 3,147.63 | 3.6M |
| 2025-05-29 | 3,151.97 | 3,171.35 | 3,143.88 | 3,164.09 | 1.2M |
| 2025-05-28 | 3,168.35 | 3,181.77 | 3,150.67 | 3,162.48 | 1.2M |
| 2025-05-27 | 3,171.02 | 3,191.13 | 3,166.14 | 3,182.42 | 0.8M |
| 2025-05-26 | 3,195.70 | 3,199.04 | 3,176.39 | 3,178.40 | 0.8M |
| 2025-05-23 | 3,176.32 | 3,201.55 | 3,110.67 | 3,177.49 | 1.7M |
| 2025-05-22 | 3,205.32 | 3,205.43 | 3,157.55 | 3,165.36 | 1.4M |
| 2025-05-21 | 3,202.84 | 3,225.37 | 3,201.87 | 3,213.69 | 0.8M |
| 2025-05-20 | 3,174.91 | 3,187.72 | 3,167.42 | 3,185.86 | 1.0M |
| 2025-05-19 | 3,175.40 | 3,176.46 | 3,152.93 | 3,171.60 | 1.2M |
| 2025-05-16 | 3,159.90 | 3,177.99 | 3,153.24 | 3,156.66 | 1.4M |
| 2025-05-15 | 3,158.17 | 3,167.07 | 3,142.23 | 3,150.69 | 1.1M |
| 2025-05-14 | 3,132.50 | 3,166.11 | 3,119.48 | 3,155.79 | 1.5M |
| 2025-05-13 | 3,106.18 | 3,125.98 | 3,093.24 | 3,121.82 | 1.3M |
| 2025-05-12 | 3,105.61 | 3,132.14 | 3,083.51 | 3,106.27 | 1.4M |
| 2025-05-09 | 3,053.09 | 3,124.22 | 3,053.09 | 3,118.38 | 1.5M |
| 2025-05-07 | 3,016.88 | 3,099.69 | 3,015.76 | 3,091.42 | 1.7M |
| 2025-05-06 | 2,997.88 | 3,028.61 | 2,985.38 | 3,008.26 | 0.8M |
| 2025-05-05 | 3,006.45 | 3,026.69 | 2,960.56 | 2,999.91 | 1.5M |
| 2025-05-02 | 2,943.33 | 3,017.29 | 2,943.33 | 3,015.15 | 2.2M |
| 2025-04-30 | 3,002.44 | 3,009.88 | 2,929.91 | 2,946.49 | 1.5M |
| 2025-04-29 | 3,007.39 | 3,028.12 | 2,988.38 | 2,999.62 | 1.5M |
| 2025-04-28 | 3,032.44 | 3,059.03 | 2,986.79 | 3,003.99 | 1.8M |
| 2025-04-25 | 3,031.15 | 3,056.12 | 3,031.15 | 3,043.92 | 1.9M |
| 2025-04-24 | 3,030.79 | 3,042.58 | 3,009.65 | 3,038.06 | 1.6M |
| 2025-04-23 | 2,994.92 | 3,046.33 | 2,994.92 | 3,029.94 | 1.1M |
| 2025-04-22 | 3,027.68 | 3,037.92 | 3,000.20 | 3,011.45 | 1.0M |
| 2025-04-17 | 2,984.39 | 3,005.62 | 2,976.80 | 2,983.40 | 1.1M |
| 2025-04-16 | 2,989.89 | 2,995.23 | 2,970.89 | 2,990.22 | 0.8M |
| 2025-04-15 | 2,945.06 | 3,001.86 | 2,945.06 | 2,981.84 | 1.4M |
| 2025-04-14 | 2,908.97 | 2,959.45 | 2,908.97 | 2,950.17 | 1.0M |
| 2025-04-11 | 2,898.16 | 2,917.24 | 2,855.84 | 2,887.30 | 1.9M |
| 2025-04-10 | 2,716.16 | 2,884.97 | 2,716.16 | 2,871.03 | 2.6M |
| 2025-04-09 | 2,779.16 | 2,779.16 | 2,688.58 | 2,723.12 | 2.5M |
| 2025-04-08 | 2,659.84 | 2,765.86 | 2,655.55 | 2,744.59 | 3.1M |
| 2025-04-07 | 2,727.79 | 2,727.79 | 2,510.02 | 2,644.34 | 4.3M |
| 2025-04-04 | 2,909.83 | 2,909.83 | 2,721.39 | 2,725.66 | 3.7M |
| 2025-04-03 | 2,969.38 | 2,970.88 | 2,907.45 | 2,915.92 | 1.6M |
| 2025-04-02 | 2,938.48 | 2,942.81 | 2,908.60 | 2,938.56 | 1.4M |
| 2025-04-01 | 2,927.10 | 2,958.33 | 2,923.54 | 2,943.13 | 0.8M |
| 2025-03-31 | 2,954.54 | 2,955.62 | 2,898.44 | 2,921.07 | 1.5M |
| 2025-03-28 | 2,974.75 | 2,976.34 | 2,928.31 | 2,946.86 | 1.9M |
| 2025-03-27 | 2,960.13 | 2,982.61 | 2,929.47 | 2,976.17 | 0.9M |
| 2025-03-26 | 2,937.26 | 2,975.55 | 2,933.05 | 2,972.11 | 1.0M |
| 2025-03-25 | 2,945.55 | 2,959.06 | 2,930.69 | 2,939.37 | 0.8M |
| 2025-03-24 | 2,897.13 | 2,949.79 | 2,897.13 | 2,944.78 | 0.9M |
| 2025-03-21 | 2,887.34 | 2,897.70 | 2,879.42 | 2,884.72 | 2.8M |
| 2025-03-20 | 2,914.53 | 2,918.89 | 2,872.06 | 2,888.27 | 0.7M |
| 2025-03-19 | 2,908.62 | 2,925.45 | 2,904.12 | 2,913.61 | 0.7M |
| 2025-03-18 | 2,912.53 | 2,924.06 | 2,904.84 | 2,918.39 | 0.8M |
| 2025-03-17 | 2,889.69 | 2,913.34 | 2,880.66 | 2,908.34 | 1.1M |
| 2025-03-14 | 2,817.18 | 2,898.50 | 2,817.18 | 2,889.11 | 1.2M |
| 2025-03-13 | 2,798.80 | 2,830.84 | 2,798.80 | 2,824.23 | 0.9M |
| 2025-03-12 | 2,805.73 | 2,834.42 | 2,805.73 | 2,814.53 | 0.7M |
| 2025-03-11 | 2,805.60 | 2,829.23 | 2,800.03 | 2,812.60 | 1.0M |
| 2025-03-10 | 2,829.88 | 2,831.23 | 2,779.83 | 2,790.29 | 0.9M |
| 2025-03-07 | 2,804.51 | 2,848.47 | 2,795.75 | 2,844.74 | 1.3M |
| 2025-03-06 | 2,747.55 | 2,810.40 | 2,747.55 | 2,801.28 | 1.3M |
| 2025-03-05 | 2,658.72 | 2,746.90 | 2,658.72 | 2,740.91 | 1.1M |
| 2025-03-04 | 2,681.39 | 2,681.39 | 2,612.54 | 2,619.79 | 1.3M |
| 2025-03-03 | 2,636.54 | 2,691.98 | 2,632.11 | 2,678.04 | 0.7M |
| 2025-02-28 | 2,681.71 | 2,682.25 | 2,626.12 | 2,630.91 | 3.5M |
| 2025-02-27 | 2,706.28 | 2,720.68 | 2,683.65 | 2,688.34 | 0.9M |
| 2025-02-26 | 2,690.76 | 2,718.66 | 2,688.93 | 2,717.05 | 0.9M |
| 2025-02-25 | 2,658.63 | 2,701.04 | 2,655.76 | 2,692.62 | 0.8M |
| 2025-02-24 | 2,666.38 | 2,676.89 | 2,654.56 | 2,657.04 | 0.8M |
| 2025-02-21 | 2,687.07 | 2,687.74 | 2,657.26 | 2,659.62 | 0.5M |
| 2025-02-20 | 2,674.43 | 2,681.56 | 2,653.51 | 2,681.14 | 0.9M |
| 2025-02-19 | 2,681.20 | 2,696.26 | 2,663.97 | 2,675.21 | 1.0M |
| 2025-02-18 | 2,672.37 | 2,687.52 | 2,657.17 | 2,687.24 | 1.6M |
| 2025-02-17 | 2,651.79 | 2,681.09 | 2,651.79 | 2,675.96 | 0.9M |
| 2025-02-14 | 2,657.41 | 2,669.08 | 2,642.69 | 2,661.66 | 1.1M |
| 2025-02-13 | 2,622.85 | 2,650.32 | 2,615.01 | 2,648.09 | 1.8M |
| 2025-02-12 | 2,578.03 | 2,619.51 | 2,576.29 | 2,608.67 | 1.5M |
| 2025-02-11 | 2,530.36 | 2,572.55 | 2,524.12 | 2,569.86 | 0.8M |
| 2025-02-10 | 2,528.48 | 2,537.07 | 2,517.26 | 2,532.38 | 0.9M |
| 2025-02-07 | 2,531.29 | 2,551.62 | 2,528.48 | 2,533.35 | 1.1M |
| 2025-02-06 | 2,448.67 | 2,528.41 | 2,448.67 | 2,527.13 | 1.3M |
| 2025-02-05 | 2,472.75 | 2,481.45 | 2,463.62 | 2,467.23 | 0.9M |
| 2025-02-04 | 2,411.56 | 2,468.71 | 2,411.56 | 2,468.13 | 0.8M |
| 2025-02-03 | 2,437.21 | 2,437.21 | 2,386.20 | 2,411.03 | 1.1M |
| 2025-01-31 | 2,504.62 | 2,519.20 | 2,475.11 | 2,480.54 | 1.9M |
| 2025-01-30 | 2,511.82 | 2,524.97 | 2,498.21 | 2,514.20 | 0.8M |
| 2025-01-29 | 2,492.39 | 2,512.83 | 2,482.26 | 2,510.02 | 0.6M |
| 2025-01-28 | 2,501.19 | 2,503.34 | 2,488.75 | 2,497.95 | 1.3M |
| 2025-01-27 | 2,527.56 | 2,527.56 | 2,503.74 | 2,517.12 | 0.5M |
| 2025-01-24 | 2,505.30 | 2,543.84 | 2,499.76 | 2,543.38 | 1.1M |
| 2025-01-23 | 2,470.87 | 2,494.13 | 2,460.07 | 2,491.14 | 1.0M |
| 2025-01-22 | 2,467.18 | 2,491.37 | 2,459.96 | 2,476.32 | 0.7M |
| 2025-01-21 | 2,450.33 | 2,468.51 | 2,448.47 | 2,465.22 | 0.8M |
| 2025-01-20 | 2,406.46 | 2,465.49 | 2,406.46 | 2,458.39 | 0.9M |
| 2025-01-17 | 2,363.43 | 2,410.65 | 2,361.53 | 2,403.87 | 0.8M |
| 2025-01-16 | 2,364.38 | 2,373.94 | 2,360.70 | 2,370.60 | 0.6M |
| 2025-01-15 | 2,363.98 | 2,379.47 | 2,355.30 | 2,365.24 | 0.6M |
| 2025-01-14 | 2,342.56 | 2,362.77 | 2,342.56 | 2,358.18 | 0.5M |
| 2025-01-13 | 2,359.75 | 2,361.47 | 2,328.50 | 2,329.58 | 0.6M |
| 2025-01-10 | 2,371.49 | 2,375.28 | 2,353.97 | 2,367.04 | 0.7M |
| 2025-01-09 | 2,346.41 | 2,374.70 | 2,346.41 | 2,374.36 | 0.4M |
| 2025-01-08 | 2,359.23 | 2,364.35 | 2,340.67 | 2,349.31 | 0.7M |
| 2025-01-07 | 2,360.80 | 2,382.99 | 2,360.80 | 2,368.87 | 0.9M |
| 2025-01-06 | 2,351.27 | 2,370.03 | 2,343.59 | 2,355.58 | 0.4M |
| 2025-01-03 | 2,313.29 | 2,343.16 | 2,309.15 | 2,340.26 | 0.7M |
| 2025-01-02 | 2,324.00 | 2,341.25 | 2,300.97 | 2,311.23 | 0.6M |