5,218.40
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 | 5,439.99 | 5,439.99 | 5,200.00 | 5,218.40 | 0.0M |
| 2025-09-25 | 5,453.03 | 5,520.45 | 5,350.00 | 5,366.24 | 0.0M |
| 2025-09-24 | 5,729.00 | 5,729.00 | 5,547.00 | 5,686.48 | 0.0M |
| 2025-09-23 | 5,909.00 | 5,909.00 | 5,687.00 | 5,729.67 | 0.0M |
| 2025-09-22 | 5,704.39 | 6,040.00 | 5,664.00 | 6,021.35 | 0.0M |
| 2025-09-19 | 5,475.00 | 5,700.96 | 5,475.00 | 5,679.91 | 0.0M |
| 2025-09-18 | 5,555.00 | 5,563.99 | 5,373.00 | 5,475.00 | 0.0M |
| 2025-09-17 | 5,576.08 | 5,576.08 | 5,390.00 | 5,508.83 | 0.0M |
| 2025-09-15 | 5,750.00 | 5,750.00 | 5,469.00 | 5,510.77 | 0.0M |
| 2025-09-12 | 5,670.00 | 5,670.00 | 5,393.00 | 5,397.06 | 0.0M |
| 2025-09-11 | 6,164.45 | 6,164.45 | 5,680.05 | 5,720.98 | 0.0M |
| 2025-09-10 | 5,907.00 | 6,401.11 | 5,907.00 | 6,133.98 | 0.0M |
| 2025-09-09 | 4,450.00 | 4,529.00 | 4,382.00 | 4,527.82 | 0.0M |
| 2025-09-08 | 4,459.12 | 4,501.08 | 4,455.00 | 4,477.47 | 0.0M |
| 2025-09-05 | 4,271.11 | 4,378.23 | 4,245.00 | 4,365.00 | 0.0M |
| 2025-09-04 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | 0.0M |
| 2025-09-03 | 4,215.00 | 4,215.00 | 4,162.29 | 4,162.29 | 0.0M |
| 2025-09-02 | 4,175.00 | 4,215.00 | 4,175.00 | 4,206.05 | 0.0M |
| 2025-08-29 | 4,252.00 | 4,252.00 | 4,171.58 | 4,198.00 | 0.0M |
| 2025-08-28 | 4,480.73 | 4,500.00 | 4,468.40 | 4,470.00 | 0.0M |
| 2025-08-27 | 4,409.97 | 4,411.00 | 4,391.00 | 4,403.00 | 0.0M |
| 2025-08-26 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0M |
| 2025-08-25 | 4,396.90 | 4,468.23 | 4,396.90 | 4,399.00 | 0.0M |
| 2025-08-22 | 4,422.10 | 4,422.10 | 4,409.00 | 4,409.00 | 0.0M |
| 2025-08-21 | 4,387.20 | 4,387.20 | 4,371.00 | 4,371.00 | 0.0M |
| 2025-08-20 | 4,377.29 | 4,399.00 | 4,371.00 | 4,399.00 | 0.0M |
| 2025-08-19 | 4,555.03 | 4,555.03 | 4,417.80 | 4,417.80 | 0.0M |
| 2025-08-18 | 4,606.55 | 4,654.99 | 4,605.00 | 4,654.99 | 0.0M |
| 2025-08-15 | 4,550.00 | 4,665.00 | 4,550.00 | 4,665.00 | 0.0M |
| 2025-08-14 | 4,575.00 | 4,660.40 | 4,575.00 | 4,590.00 | 0.0M |
| 2025-08-13 | 4,735.00 | 4,735.00 | 4,529.22 | 4,552.00 | 0.0M |
| 2025-08-12 | 4,863.29 | 4,863.29 | 4,723.00 | 4,743.91 | 0.0M |
| 2025-08-11 | 4,650.00 | 4,750.00 | 4,650.00 | 4,736.00 | 0.0M |
| 2025-08-08 | 4,620.00 | 4,623.00 | 4,620.00 | 4,623.00 | 0.0M |
| 2025-08-07 | 4,757.00 | 4,757.00 | 4,626.75 | 4,645.00 | 0.0M |
| 2025-08-06 | 4,725.00 | 4,752.03 | 4,725.00 | 4,751.23 | 0.0M |
| 2025-08-05 | 4,780.00 | 4,852.03 | 4,751.80 | 4,790.94 | 0.0M |
| 2025-08-04 | 4,629.00 | 4,776.00 | 4,629.00 | 4,776.00 | 0.0M |
| 2025-08-01 | 4,793.78 | 4,793.78 | 4,570.57 | 4,628.00 | 0.0M |
| 2025-07-31 | 4,837.00 | 4,883.00 | 4,837.00 | 4,883.00 | 0.0M |
| 2025-07-30 | 4,714.12 | 4,714.12 | 4,695.00 | 4,700.01 | 0.0M |
| 2025-07-29 | 4,759.00 | 4,780.00 | 4,629.00 | 4,629.00 | 0.0M |
| 2025-07-28 | 4,571.43 | 4,634.00 | 4,571.00 | 4,634.00 | 0.0M |
| 2025-07-25 | 4,560.00 | 4,570.00 | 4,540.00 | 4,540.00 | 0.0M |
| 2025-07-24 | 4,500.00 | 4,500.00 | 4,479.27 | 4,490.99 | 0.0M |
| 2025-07-23 | 4,480.00 | 4,499.99 | 4,480.00 | 4,499.99 | 0.0M |
| 2025-07-22 | 4,513.00 | 4,513.00 | 4,400.00 | 4,456.00 | 0.0M |
| 2025-07-21 | 4,611.29 | 4,611.29 | 4,548.50 | 4,548.50 | 0.0M |
| 2025-07-18 | 4,648.00 | 4,671.24 | 4,600.00 | 4,611.30 | 0.0M |
| 2025-07-17 | 4,610.01 | 4,643.00 | 4,610.01 | 4,643.00 | 0.0M |
| 2025-07-16 | 4,430.00 | 4,437.00 | 4,385.00 | 4,437.00 | 0.0M |
| 2025-07-15 | 4,300.00 | 4,411.09 | 4,300.00 | 4,411.09 | 0.0M |
| 2025-07-14 | 4,280.62 | 4,385.00 | 4,250.00 | 4,385.00 | 0.0M |
| 2025-07-11 | 4,350.00 | 4,352.00 | 4,315.00 | 4,315.00 | 0.0M |
| 2025-07-10 | 4,406.00 | 4,420.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2025-07-09 | 4,367.00 | 4,371.00 | 4,367.00 | 4,369.00 | 0.0M |
| 2025-07-08 | 4,448.00 | 4,487.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2025-07-07 | 4,424.99 | 4,424.99 | 4,330.00 | 4,333.74 | 0.0M |
| 2025-07-03 | 4,344.00 | 4,420.00 | 4,337.00 | 4,420.00 | 0.0M |
| 2025-07-02 | 4,079.00 | 4,270.00 | 4,079.00 | 4,270.00 | 0.0M |
| 2025-07-01 | 4,140.00 | 4,143.00 | 4,049.99 | 4,130.00 | 0.0M |
| 2025-06-30 | 4,169.97 | 4,250.00 | 4,134.00 | 4,140.00 | 0.0M |
| 2025-06-27 | 4,000.66 | 4,036.00 | 3,973.00 | 4,000.00 | 0.0M |
| 2025-06-26 | 4,000.00 | 4,040.00 | 4,000.00 | 4,029.50 | 0.0M |
| 2025-06-25 | 4,025.37 | 4,026.00 | 3,990.00 | 3,998.12 | 0.0M |
| 2025-06-24 | 3,964.24 | 4,078.00 | 3,964.24 | 4,027.21 | 0.0M |
| 2025-06-23 | 3,942.77 | 3,958.07 | 3,897.54 | 3,958.07 | 0.0M |
| 2025-06-20 | 3,998.00 | 3,999.00 | 3,956.20 | 3,956.20 | 0.0M |
| 2025-06-18 | 4,036.00 | 4,056.00 | 4,004.70 | 4,012.00 | 0.0M |
| 2025-06-17 | 4,000.00 | 4,074.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2025-06-16 | 3,977.70 | 4,014.00 | 3,961.79 | 3,999.99 | 0.0M |
| 2025-06-13 | 3,760.12 | 4,095.00 | 3,760.12 | 4,093.00 | 0.0M |
| 2025-06-12 | 3,450.01 | 3,825.00 | 3,450.01 | 3,779.02 | 0.0M |
| 2025-06-11 | 3,400.00 | 3,400.00 | 3,346.00 | 3,351.57 | 0.0M |
| 2025-06-10 | 3,350.00 | 3,370.01 | 3,350.00 | 3,370.00 | 0.0M |
| 2025-06-09 | 3,400.00 | 3,400.00 | 3,375.00 | 3,375.00 | 0.0M |
| 2025-06-06 | 3,337.00 | 3,337.00 | 3,324.00 | 3,324.00 | 0.0M |
| 2025-06-05 | 3,210.24 | 3,287.00 | 3,210.24 | 3,268.00 | 0.0M |
| 2025-06-04 | 3,220.00 | 3,220.22 | 3,220.00 | 3,220.22 | 0.0M |
| 2025-06-03 | 3,243.00 | 3,250.00 | 3,240.11 | 3,250.00 | 0.0M |
| 2025-06-02 | 3,158.30 | 3,200.20 | 3,158.30 | 3,200.20 | 0.0M |
| 2025-05-30 | 3,169.65 | 3,197.70 | 3,169.00 | 3,197.70 | 0.0M |
| 2025-05-29 | 3,199.90 | 3,199.90 | 3,122.00 | 3,130.00 | 0.0M |
| 2025-05-28 | 3,170.00 | 3,174.00 | 3,170.00 | 3,170.71 | 0.0M |
| 2025-05-27 | 3,099.00 | 3,118.00 | 3,099.00 | 3,116.85 | 0.0M |
| 2025-05-23 | 2,993.00 | 3,010.00 | 2,993.00 | 3,010.00 | 0.0M |
| 2025-05-22 | 3,061.60 | 3,061.60 | 3,050.01 | 3,050.01 | 0.0M |
| 2025-05-21 | 3,092.00 | 3,100.00 | 3,048.55 | 3,048.55 | 0.0M |
| 2025-05-20 | 3,055.00 | 3,085.00 | 3,055.00 | 3,080.00 | 0.0M |
| 2025-05-19 | 3,121.50 | 3,121.50 | 3,080.05 | 3,080.05 | 0.0M |
| 2025-05-16 | 3,100.00 | 3,124.92 | 3,100.00 | 3,124.92 | 0.0M |
| 2025-05-15 | 3,124.30 | 3,126.00 | 3,108.50 | 3,126.00 | 0.0M |
| 2025-05-14 | 3,169.86 | 3,169.86 | 3,140.00 | 3,140.00 | 0.0M |
| 2025-05-13 | 3,148.97 | 3,159.75 | 3,147.94 | 3,159.75 | 0.0M |
| 2025-05-12 | 3,030.00 | 3,074.76 | 3,030.00 | 3,069.51 | 0.0M |
| 2025-05-09 | 2,935.00 | 2,935.00 | 2,926.00 | 2,926.00 | 0.0M |
| 2025-05-08 | 2,910.00 | 2,964.00 | 2,910.00 | 2,964.00 | 0.0M |
| 2025-05-07 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | 0.0M |
| 2025-05-06 | 2,910.00 | 2,910.00 | 2,906.00 | 2,906.93 | 0.0M |
| 2025-05-05 | 2,964.00 | 2,964.00 | 2,949.99 | 2,960.80 | 0.0M |
| 2025-05-02 | 2,961.00 | 2,987.86 | 2,961.00 | 2,964.20 | 0.0M |
| 2025-04-30 | 2,724.07 | 2,735.01 | 2,724.07 | 2,735.01 | 0.0M |
| 2025-04-29 | 2,750.99 | 2,757.56 | 2,750.99 | 2,757.49 | 0.0M |
| 2025-04-28 | 2,750.00 | 2,750.00 | 2,704.00 | 2,745.00 | 0.0M |
| 2025-04-25 | 2,706.00 | 2,706.00 | 2,688.00 | 2,688.00 | 0.0M |
| 2025-04-24 | 2,670.00 | 2,689.00 | 2,670.00 | 2,689.00 | 0.0M |
| 2025-04-23 | 2,580.01 | 2,718.00 | 2,580.01 | 2,582.00 | 0.0M |
| 2025-04-22 | 2,480.00 | 2,510.00 | 2,480.00 | 2,497.40 | 0.0M |
| 2025-04-21 | 2,565.00 | 2,565.00 | 2,405.00 | 2,421.05 | 0.0M |
| 2025-04-16 | 2,585.00 | 2,585.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2025-04-15 | 2,708.00 | 2,708.01 | 2,702.00 | 2,702.00 | 0.0M |
| 2025-04-14 | 2,702.00 | 2,720.00 | 2,702.00 | 2,720.00 | 0.0M |
| 2025-04-11 | 2,652.00 | 2,715.00 | 2,645.90 | 2,686.00 | 0.0M |
| 2025-04-10 | 2,743.11 | 2,750.00 | 2,705.00 | 2,706.70 | 0.0M |
| 2025-04-09 | 2,676.00 | 2,817.80 | 2,676.00 | 2,817.80 | 0.0M |
| 2025-04-08 | 2,675.00 | 2,675.00 | 2,549.33 | 2,549.33 | 0.0M |
| 2025-04-07 | 2,582.99 | 2,675.00 | 2,582.99 | 2,641.91 | 0.0M |
| 2025-04-04 | 2,640.70 | 2,687.28 | 2,630.00 | 2,634.04 | 0.0M |
| 2025-04-03 | 2,776.00 | 2,776.00 | 2,729.95 | 2,741.74 | 0.0M |
| 2025-04-02 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0M |
| 2025-04-01 | 2,905.00 | 2,905.00 | 2,871.73 | 2,881.82 | 0.0M |
| 2025-03-31 | 2,834.90 | 2,834.90 | 2,823.80 | 2,823.80 | 0.0M |
| 2025-03-28 | 2,899.98 | 2,899.98 | 2,856.20 | 2,860.03 | 0.0M |
| 2025-03-27 | 2,973.00 | 2,973.00 | 2,953.91 | 2,971.69 | 0.0M |
| 2025-03-26 | 3,042.00 | 3,042.00 | 2,957.20 | 2,981.65 | 0.0M |
| 2025-03-25 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-03-24 | 3,153.99 | 3,153.99 | 3,100.14 | 3,112.85 | 0.0M |
| 2025-03-21 | 3,101.40 | 3,101.40 | 3,092.00 | 3,092.00 | 0.0M |
| 2025-03-20 | 3,071.01 | 3,079.00 | 3,071.01 | 3,079.00 | 0.0M |
| 2025-03-19 | 3,040.10 | 3,059.36 | 3,040.10 | 3,058.64 | 0.0M |
| 2025-03-18 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-03-14 | 2,992.00 | 2,993.01 | 2,971.00 | 2,971.00 | 0.0M |
| 2025-03-13 | 2,962.00 | 2,975.82 | 2,962.00 | 2,963.20 | 0.0M |
| 2025-03-12 | 2,972.00 | 3,055.30 | 2,938.00 | 3,049.24 | 0.0M |
| 2025-03-11 | 2,932.00 | 2,945.08 | 2,849.99 | 2,915.02 | 0.0M |
| 2025-03-10 | 3,044.99 | 3,044.99 | 3,000.00 | 3,024.69 | 0.0M |
| 2025-03-07 | 3,088.94 | 3,150.00 | 3,020.00 | 3,150.00 | 0.0M |
| 2025-03-06 | 3,150.00 | 3,178.55 | 3,045.00 | 3,057.53 | 0.0M |
| 2025-03-05 | 3,225.15 | 3,297.85 | 3,225.15 | 3,293.00 | 0.0M |
| 2025-03-04 | 3,299.99 | 3,300.00 | 3,215.00 | 3,286.50 | 0.0M |
| 2025-03-03 | 3,412.50 | 3,412.50 | 3,350.00 | 3,352.44 | 0.0M |
| 2025-02-28 | 3,334.00 | 3,360.00 | 3,310.00 | 3,360.00 | 0.0M |
| 2025-02-27 | 3,505.53 | 3,505.53 | 3,456.00 | 3,505.52 | 0.0M |
| 2025-02-25 | 3,468.57 | 3,468.57 | 3,370.15 | 3,455.50 | 0.0M |
| 2025-02-24 | 3,526.37 | 3,526.37 | 3,420.33 | 3,486.00 | 0.0M |
| 2025-02-21 | 3,540.00 | 3,540.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2025-02-20 | 3,715.00 | 3,715.00 | 3,583.00 | 3,583.00 | 0.0M |
| 2025-02-19 | 3,616.00 | 3,700.01 | 3,616.00 | 3,698.93 | 0.0M |
| 2025-02-18 | 3,600.00 | 3,679.58 | 3,599.00 | 3,616.00 | 0.0M |
| 2025-02-17 | 3,550.00 | 3,550.00 | 3,538.00 | 3,538.00 | 0.0M |
| 2025-02-14 | 3,535.30 | 3,535.30 | 3,535.30 | 3,535.30 | 0.0M |
| 2025-02-13 | 3,562.30 | 3,562.30 | 3,544.00 | 3,550.00 | 0.0M |
| 2025-02-12 | 3,564.75 | 3,564.75 | 3,509.53 | 3,540.00 | 0.0M |
| 2025-02-11 | 3,708.40 | 3,708.40 | 3,631.00 | 3,642.00 | 0.0M |
| 2025-02-10 | 3,655.00 | 3,704.00 | 3,655.00 | 3,690.00 | 0.0M |
| 2025-02-07 | 3,570.00 | 3,584.00 | 3,553.02 | 3,584.00 | 0.0M |
| 2025-02-06 | 3,560.00 | 3,600.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2025-02-05 | 3,470.00 | 3,539.00 | 3,470.00 | 3,534.68 | 0.0M |
| 2025-02-04 | 3,486.86 | 3,486.86 | 3,433.00 | 3,435.00 | 0.0M |
| 2025-01-31 | 3,512.47 | 3,560.87 | 3,510.00 | 3,522.00 | 0.0M |
| 2025-01-30 | 3,400.00 | 3,512.00 | 3,400.00 | 3,512.00 | 0.0M |
| 2025-01-29 | 3,350.01 | 3,350.01 | 3,304.32 | 3,305.00 | 0.0M |
| 2025-01-28 | 3,355.00 | 3,404.00 | 3,249.03 | 3,372.87 | 0.0M |
| 2025-01-27 | 3,595.00 | 3,595.00 | 3,180.00 | 3,229.40 | 0.0M |
| 2025-01-24 | 3,792.00 | 3,792.00 | 3,692.00 | 3,719.98 | 0.0M |
| 2025-01-23 | 3,750.00 | 3,790.00 | 3,750.00 | 3,790.00 | 0.0M |
| 2025-01-22 | 3,838.00 | 3,838.00 | 3,710.00 | 3,770.00 | 0.0M |
| 2025-01-21 | 3,330.00 | 3,565.00 | 3,330.00 | 3,555.00 | 0.0M |
| 2025-01-20 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-01-17 | 3,365.74 | 3,365.74 | 3,343.01 | 3,345.00 | 0.0M |
| 2025-01-16 | 3,300.00 | 3,343.00 | 3,300.00 | 3,343.00 | 0.0M |
| 2025-01-15 | 3,248.05 | 3,248.05 | 3,230.00 | 3,247.48 | 0.0M |
| 2025-01-14 | 3,180.00 | 3,195.00 | 3,180.00 | 3,195.00 | 0.0M |
| 2025-01-13 | 3,195.00 | 3,195.00 | 3,177.00 | 3,177.00 | 0.0M |
| 2025-01-10 | 3,242.00 | 3,242.92 | 3,193.00 | 3,193.00 | 0.0M |
| 2025-01-08 | 3,334.38 | 3,334.99 | 3,324.00 | 3,324.00 | 0.0M |
| 2025-01-07 | 3,326.00 | 3,341.98 | 3,290.00 | 3,290.00 | 0.0M |
| 2025-01-06 | 3,401.50 | 3,425.00 | 3,363.40 | 3,363.40 | 0.0M |
| 2025-01-03 | 3,420.00 | 3,444.41 | 3,420.00 | 3,425.00 | 0.0M |