3,644.80
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 | 3,662.35 | 3,662.35 | 3,634.00 | 3,644.80 | 1.6M |
| 2025-09-25 | 3,684.77 | 3,688.34 | 3,646.05 | 3,653.50 | 2.5M |
| 2025-09-24 | 3,698.63 | 3,705.46 | 3,670.85 | 3,682.29 | 2.3M |
| 2025-09-23 | 3,731.48 | 3,736.41 | 3,692.19 | 3,693.67 | 1.6M |
| 2025-09-22 | 3,741.49 | 3,741.65 | 3,726.93 | 3,729.29 | 1.1M |
| 2025-09-19 | 3,741.94 | 3,749.32 | 3,739.40 | 3,740.81 | 2.1M |
| 2025-09-18 | 3,725.00 | 3,735.14 | 3,721.29 | 3,734.45 | 2.1M |
| 2025-09-17 | 3,714.26 | 3,732.17 | 3,710.73 | 3,728.61 | 7.3M |
| 2025-09-16 | 3,674.49 | 3,709.75 | 3,674.49 | 3,706.20 | 3.7M |
| 2025-09-15 | 3,688.04 | 3,688.04 | 3,662.42 | 3,670.57 | 3.5M |
| 2025-09-12 | 3,694.84 | 3,701.47 | 3,681.86 | 3,685.59 | 6.2M |
| 2025-09-11 | 3,698.04 | 3,698.81 | 3,686.01 | 3,691.73 | 3.1M |
| 2025-09-10 | 3,696.41 | 3,703.05 | 3,687.27 | 3,691.35 | 5.9M |
| 2025-09-09 | 3,685.11 | 3,698.07 | 3,680.67 | 3,691.59 | 2.0M |
| 2025-09-08 | 3,697.65 | 3,702.73 | 3,682.54 | 3,682.78 | 2.7M |
| 2025-09-05 | 3,687.63 | 3,703.35 | 3,684.91 | 3,692.71 | 2.2M |
| 2025-09-04 | 3,667.81 | 3,681.43 | 3,666.21 | 3,677.92 | 1.0M |
| 2025-09-03 | 3,674.67 | 3,674.67 | 3,656.48 | 3,663.62 | 0.7M |
| 2025-09-02 | 3,687.13 | 3,688.30 | 3,660.38 | 3,681.03 | 1.1M |
| 2025-09-01 | 3,692.44 | 3,692.44 | 3,674.02 | 3,683.55 | 1.1M |
| 2025-08-29 | 3,703.32 | 3,711.82 | 3,681.75 | 3,686.88 | 1.6M |
| 2025-08-28 | 3,734.89 | 3,735.08 | 3,703.07 | 3,703.07 | 0.9M |
| 2025-08-27 | 3,702.20 | 3,734.09 | 3,698.96 | 3,731.07 | 0.9M |
| 2025-08-26 | 3,732.69 | 3,733.84 | 3,684.55 | 3,684.55 | 1.5M |
| 2025-08-22 | 3,746.35 | 3,746.35 | 3,732.04 | 3,737.58 | 0.8M |
| 2025-08-20 | 3,740.96 | 3,745.58 | 3,732.04 | 3,735.14 | 1.0M |
| 2025-08-19 | 3,741.19 | 3,741.19 | 3,721.99 | 3,737.90 | 0.7M |
| 2025-08-18 | 3,757.58 | 3,765.03 | 3,739.60 | 3,741.11 | 0.7M |
| 2025-08-15 | 3,749.37 | 3,751.99 | 3,732.07 | 3,751.23 | 1.5M |
| 2025-08-14 | 3,772.55 | 3,780.78 | 3,743.03 | 3,743.03 | 2.0M |
| 2025-08-13 | 3,757.67 | 3,771.99 | 3,754.64 | 3,764.64 | 0.8M |
| 2025-08-12 | 3,739.43 | 3,758.06 | 3,737.44 | 3,751.27 | 0.7M |
| 2025-08-11 | 3,772.90 | 3,772.90 | 3,730.14 | 3,735.25 | 0.9M |
| 2025-08-08 | 3,776.90 | 3,787.43 | 3,760.36 | 3,767.41 | 1.0M |
| 2025-08-07 | 3,785.93 | 3,786.64 | 3,756.83 | 3,776.06 | 0.7M |
| 2025-08-06 | 3,771.23 | 3,791.58 | 3,770.14 | 3,779.96 | 0.6M |
| 2025-08-05 | 3,769.91 | 3,782.76 | 3,767.09 | 3,770.94 | 1.2M |
| 2025-08-04 | 3,759.95 | 3,766.60 | 3,739.27 | 3,766.60 | 0.8M |
| 2025-08-01 | 3,733.56 | 3,752.75 | 3,725.71 | 3,751.67 | 1.3M |
| 2025-07-31 | 3,771.59 | 3,771.63 | 3,724.15 | 3,736.91 | 0.9M |
| 2025-07-30 | 3,782.65 | 3,783.41 | 3,771.14 | 3,776.59 | 0.8M |
| 2025-07-29 | 3,804.08 | 3,804.47 | 3,776.14 | 3,780.08 | 1.0M |
| 2025-07-28 | 3,798.33 | 3,800.08 | 3,777.36 | 3,793.49 | 1.1M |
| 2025-07-25 | 3,817.49 | 3,817.49 | 3,790.31 | 3,796.87 | 1.6M |
| 2025-07-24 | 3,806.29 | 3,814.22 | 3,804.71 | 3,808.39 | 1.1M |
| 2025-07-23 | 3,764.90 | 3,807.35 | 3,764.90 | 3,807.35 | 1.9M |
| 2025-07-22 | 3,758.16 | 3,761.04 | 3,748.85 | 3,757.20 | 1.1M |
| 2025-07-21 | 3,734.46 | 3,753.44 | 3,734.46 | 3,753.44 | 1.1M |
| 2025-07-18 | 3,724.47 | 3,736.28 | 3,719.28 | 3,736.28 | 1.6M |
| 2025-07-17 | 3,750.12 | 3,754.73 | 3,717.98 | 3,723.14 | 1.7M |
| 2025-07-16 | 3,795.93 | 3,795.93 | 3,735.07 | 3,748.25 | 3.2M |
| 2025-07-15 | 3,835.92 | 3,838.81 | 3,806.86 | 3,807.27 | 1.6M |
| 2025-07-14 | 3,816.79 | 3,840.65 | 3,812.26 | 3,832.36 | 2.3M |
| 2025-07-11 | 3,820.64 | 3,822.97 | 3,807.86 | 3,812.53 | 4.3M |
| 2025-07-10 | 3,823.26 | 3,834.28 | 3,812.46 | 3,812.46 | 1.4M |
| 2025-07-09 | 3,790.45 | 3,818.96 | 3,790.45 | 3,817.62 | 1.4M |
| 2025-07-08 | 3,779.34 | 3,789.14 | 3,766.41 | 3,784.17 | 1.1M |
| 2025-07-07 | 3,769.73 | 3,779.93 | 3,760.63 | 3,779.93 | 0.9M |
| 2025-07-04 | 3,802.38 | 3,802.66 | 3,764.35 | 3,764.71 | 1.1M |
| 2025-07-03 | 3,791.64 | 3,826.31 | 3,785.61 | 3,803.33 | 1.7M |
| 2025-07-02 | 3,797.78 | 3,797.78 | 3,783.09 | 3,796.91 | 0.8M |
| 2025-07-01 | 3,791.12 | 3,799.36 | 3,775.10 | 3,799.36 | 1.3M |
| 2025-06-30 | 3,798.07 | 3,811.08 | 3,781.67 | 3,781.67 | 1.0M |
| 2025-06-27 | 3,763.54 | 3,797.26 | 3,763.54 | 3,792.06 | 1.6M |
| 2025-06-26 | 3,761.60 | 3,764.77 | 3,747.16 | 3,760.45 | 0.7M |
| 2025-06-25 | 3,746.59 | 3,758.29 | 3,746.59 | 3,754.43 | 0.6M |
| 2025-06-24 | 3,724.38 | 3,755.06 | 3,724.38 | 3,739.20 | 1.1M |
| 2025-06-23 | 3,742.70 | 3,742.70 | 3,698.65 | 3,706.56 | 1.0M |
| 2025-06-20 | 3,781.39 | 3,785.20 | 3,758.43 | 3,760.56 | 1.3M |
| 2025-06-19 | 3,777.22 | 3,783.51 | 3,763.70 | 3,779.18 | 1.0M |
| 2025-06-18 | 3,787.91 | 3,788.49 | 3,770.03 | 3,772.79 | 2.9M |
| 2025-06-17 | 3,776.45 | 3,793.12 | 3,774.23 | 3,783.86 | 2.1M |
| 2025-06-16 | 3,775.82 | 3,775.82 | 3,758.83 | 3,768.45 | 1.0M |
| 2025-06-13 | 3,785.04 | 3,792.14 | 3,783.25 | 3,785.31 | 1.1M |
| 2025-06-11 | 3,763.55 | 3,776.88 | 3,760.32 | 3,776.19 | 0.9M |
| 2025-06-10 | 3,785.22 | 3,790.20 | 3,753.91 | 3,758.50 | 1.4M |
| 2025-06-09 | 3,780.75 | 3,786.59 | 3,769.78 | 3,786.59 | 1.1M |
| 2025-06-05 | 3,771.42 | 3,780.64 | 3,769.09 | 3,779.22 | 0.9M |
| 2025-06-04 | 3,772.95 | 3,776.20 | 3,763.60 | 3,768.58 | 0.7M |
| 2025-06-03 | 3,751.78 | 3,770.95 | 3,751.78 | 3,770.95 | 0.7M |
| 2025-06-02 | 3,732.40 | 3,746.51 | 3,725.19 | 3,743.41 | 0.6M |
| 2025-05-30 | 3,765.95 | 3,771.42 | 3,723.25 | 3,723.62 | 1.7M |
| 2025-05-29 | 3,763.30 | 3,767.21 | 3,753.10 | 3,753.10 | 0.7M |
| 2025-05-28 | 3,745.45 | 3,771.34 | 3,745.45 | 3,753.10 | 0.6M |
| 2025-05-27 | 3,737.97 | 3,744.44 | 3,732.01 | 3,735.54 | 0.6M |
| 2025-05-26 | 3,745.56 | 3,746.60 | 3,735.29 | 3,737.64 | 0.5M |
| 2025-05-23 | 3,720.68 | 3,746.79 | 3,719.93 | 3,746.79 | 0.8M |
| 2025-05-22 | 3,734.35 | 3,734.35 | 3,695.94 | 3,708.18 | 0.6M |
| 2025-05-21 | 3,725.00 | 3,737.94 | 3,716.39 | 3,737.94 | 0.7M |
| 2025-05-20 | 3,767.90 | 3,767.90 | 3,720.57 | 3,720.57 | 1.3M |
| 2025-05-19 | 3,775.47 | 3,775.47 | 3,761.99 | 3,765.66 | 0.7M |
| 2025-05-16 | 3,768.01 | 3,769.37 | 3,744.44 | 3,769.37 | 0.7M |
| 2025-05-15 | 3,786.67 | 3,786.67 | 3,741.74 | 3,768.44 | 1.5M |
| 2025-05-14 | 3,804.51 | 3,807.84 | 3,790.00 | 3,798.88 | 1.4M |
| 2025-05-13 | 3,779.62 | 3,805.33 | 3,766.42 | 3,805.33 | 0.8M |
| 2025-05-09 | 3,758.75 | 3,773.81 | 3,728.55 | 3,762.85 | 0.7M |
| 2025-05-08 | 3,771.48 | 3,785.01 | 3,740.35 | 3,740.35 | 0.7M |
| 2025-05-07 | 3,761.87 | 3,790.22 | 3,752.72 | 3,768.38 | 0.9M |
| 2025-05-06 | 3,722.62 | 3,753.45 | 3,694.49 | 3,746.12 | 0.9M |
| 2025-05-05 | 3,745.20 | 3,754.42 | 3,719.26 | 3,719.26 | 0.7M |
| 2025-05-02 | 3,739.90 | 3,753.62 | 3,724.78 | 3,741.12 | 0.7M |
| 2025-04-30 | 3,694.43 | 3,728.14 | 3,694.26 | 3,727.30 | 0.7M |
| 2025-04-29 | 3,690.21 | 3,697.21 | 3,676.04 | 3,686.23 | 0.6M |
| 2025-04-28 | 3,704.86 | 3,704.86 | 3,677.59 | 3,681.09 | 0.7M |
| 2025-04-25 | 3,669.36 | 3,707.01 | 3,669.36 | 3,695.69 | 1.4M |
| 2025-04-24 | 3,659.31 | 3,665.16 | 3,611.09 | 3,658.25 | 0.6M |
| 2025-04-23 | 3,652.64 | 3,658.93 | 3,616.82 | 3,658.78 | 0.6M |
| 2025-04-22 | 3,646.68 | 3,652.14 | 3,609.15 | 3,652.14 | 0.6M |
| 2025-04-21 | 3,660.50 | 3,664.70 | 3,630.19 | 3,645.31 | 1.0M |
| 2025-04-16 | 3,642.95 | 3,656.99 | 3,563.42 | 3,656.99 | 0.9M |
| 2025-04-15 | 3,626.45 | 3,646.65 | 3,626.02 | 3,646.65 | 1.4M |
| 2025-04-14 | 3,617.43 | 3,641.62 | 3,612.84 | 3,627.89 | 0.5M |
| 2025-04-11 | 3,612.35 | 3,622.81 | 3,582.79 | 3,621.76 | 0.5M |
| 2025-04-10 | 3,636.92 | 3,655.52 | 3,615.67 | 3,622.94 | 0.8M |
| 2025-04-08 | 3,502.19 | 3,582.80 | 3,502.19 | 3,582.80 | 0.7M |
| 2025-04-07 | 3,573.14 | 3,573.14 | 3,486.26 | 3,496.77 | 1.3M |
| 2025-04-04 | 3,648.39 | 3,648.39 | 3,627.94 | 3,643.44 | 0.7M |
| 2025-04-03 | 3,692.96 | 3,692.96 | 3,651.07 | 3,664.41 | 1.3M |
| 2025-04-02 | 3,683.24 | 3,705.12 | 3,674.77 | 3,705.12 | 1.3M |
| 2025-03-31 | 3,669.08 | 3,677.88 | 3,635.12 | 3,677.88 | 1.1M |
| 2025-03-28 | 3,665.37 | 3,666.95 | 3,639.17 | 3,666.95 | 1.5M |
| 2025-03-27 | 3,682.29 | 3,682.29 | 3,641.34 | 3,662.36 | 0.8M |
| 2025-03-26 | 3,661.16 | 3,676.71 | 3,625.28 | 3,676.71 | 1.1M |
| 2025-03-25 | 3,676.69 | 3,676.69 | 3,638.60 | 3,657.18 | 0.5M |
| 2025-03-24 | 3,708.48 | 3,708.48 | 3,673.41 | 3,691.31 | 0.6M |
| 2025-03-21 | 3,730.12 | 3,730.12 | 3,706.33 | 3,727.12 | 1.6M |
| 2025-03-20 | 3,747.39 | 3,756.56 | 3,740.35 | 3,745.32 | 1.0M |
| 2025-03-19 | 3,719.76 | 3,749.35 | 3,704.51 | 3,749.35 | 0.7M |
| 2025-03-18 | 3,729.01 | 3,737.70 | 3,720.21 | 3,723.09 | 0.8M |
| 2025-03-17 | 3,715.37 | 3,735.39 | 3,715.37 | 3,722.82 | 1.3M |
| 2025-03-14 | 3,705.45 | 3,721.98 | 3,699.43 | 3,721.60 | 0.8M |
| 2025-03-13 | 3,688.27 | 3,709.42 | 3,686.42 | 3,701.40 | 1.0M |
| 2025-03-12 | 3,673.78 | 3,681.80 | 3,651.31 | 3,681.80 | 0.7M |
| 2025-03-11 | 3,731.38 | 3,731.38 | 3,666.86 | 3,684.59 | 0.7M |
| 2025-03-10 | 3,721.19 | 3,748.92 | 3,717.55 | 3,748.92 | 0.6M |
| 2025-03-07 | 3,706.27 | 3,726.93 | 3,681.01 | 3,724.20 | 0.5M |
| 2025-03-06 | 3,668.14 | 3,718.21 | 3,666.62 | 3,699.10 | 0.6M |
| 2025-03-05 | 3,628.49 | 3,664.54 | 3,625.80 | 3,664.54 | 0.6M |
| 2025-03-04 | 3,626.00 | 3,637.91 | 3,610.01 | 3,628.96 | 0.9M |
| 2025-03-03 | 3,607.29 | 3,630.13 | 3,604.14 | 3,620.12 | 0.5M |
| 2025-02-28 | 3,659.92 | 3,659.92 | 3,588.12 | 3,588.12 | 1.1M |
| 2025-02-27 | 3,672.85 | 3,680.33 | 3,655.19 | 3,655.19 | 0.5M |
| 2025-02-26 | 3,643.66 | 3,668.41 | 3,637.05 | 3,668.41 | 0.5M |
| 2025-02-25 | 3,658.10 | 3,660.90 | 3,629.53 | 3,640.45 | 0.6M |
| 2025-02-24 | 3,665.05 | 3,668.71 | 3,638.28 | 3,655.00 | 1.4M |
| 2025-02-21 | 3,676.40 | 3,686.98 | 3,660.28 | 3,660.28 | 1.5M |
| 2025-02-20 | 3,678.47 | 3,684.54 | 3,665.78 | 3,671.62 | 1.2M |
| 2025-02-19 | 3,678.04 | 3,701.22 | 3,652.51 | 3,675.00 | 1.4M |
| 2025-02-18 | 3,615.28 | 3,681.64 | 3,615.28 | 3,678.94 | 0.9M |
| 2025-02-17 | 3,635.03 | 3,635.03 | 3,595.72 | 3,611.16 | 1.1M |
| 2025-02-14 | 3,649.96 | 3,652.12 | 3,622.18 | 3,629.28 | 0.5M |
| 2025-02-13 | 3,618.08 | 3,650.92 | 3,613.08 | 3,647.73 | 0.8M |
| 2025-02-12 | 3,618.35 | 3,631.69 | 3,579.78 | 3,619.19 | 0.5M |
| 2025-02-11 | 3,626.66 | 3,627.45 | 3,590.08 | 3,607.03 | 0.5M |
| 2025-02-10 | 3,669.91 | 3,675.87 | 3,614.74 | 3,617.27 | 0.7M |
| 2025-02-07 | 3,692.84 | 3,692.84 | 3,663.64 | 3,663.64 | 0.4M |
| 2025-02-06 | 3,698.72 | 3,704.38 | 3,679.38 | 3,687.05 | 0.6M |
| 2025-02-05 | 3,625.79 | 3,698.63 | 3,623.93 | 3,696.66 | 0.7M |
| 2025-02-04 | 3,554.21 | 3,618.64 | 3,554.21 | 3,617.93 | 0.7M |
| 2025-02-03 | 3,570.98 | 3,579.75 | 3,534.61 | 3,534.61 | 1.2M |
| 2025-01-31 | 3,601.16 | 3,606.50 | 3,520.32 | 3,520.32 | 1.6M |
| 2025-01-30 | 3,626.13 | 3,627.53 | 3,591.80 | 3,599.32 | 1.1M |
| 2025-01-28 | 3,645.06 | 3,658.44 | 3,623.52 | 3,623.52 | 1.5M |
| 2025-01-27 | 3,687.79 | 3,690.58 | 3,639.85 | 3,639.85 | 1.1M |
| 2025-01-24 | 3,701.43 | 3,705.06 | 3,678.72 | 3,681.34 | 0.9M |
| 2025-01-23 | 3,703.68 | 3,708.34 | 3,685.36 | 3,705.34 | 0.9M |
| 2025-01-22 | 3,686.10 | 3,717.57 | 3,686.10 | 3,698.53 | 0.7M |
| 2025-01-21 | 3,700.15 | 3,708.90 | 3,695.41 | 3,700.24 | 1.0M |
| 2025-01-20 | 3,692.12 | 3,716.38 | 3,681.91 | 3,702.86 | 1.5M |
| 2025-01-17 | 3,685.06 | 3,703.73 | 3,674.99 | 3,703.73 | 0.6M |
| 2025-01-16 | 3,693.37 | 3,725.25 | 3,675.78 | 3,675.78 | 1.0M |
| 2025-01-15 | 3,697.72 | 3,714.38 | 3,678.80 | 3,678.80 | 0.6M |
| 2025-01-14 | 3,706.73 | 3,714.59 | 3,682.53 | 3,687.86 | 0.7M |
| 2025-01-13 | 3,753.53 | 3,753.53 | 3,704.91 | 3,704.91 | 0.8M |
| 2025-01-10 | 3,759.45 | 3,761.02 | 3,747.72 | 3,754.85 | 1.0M |
| 2025-01-09 | 3,753.93 | 3,758.51 | 3,727.84 | 3,757.29 | 1.5M |
| 2025-01-08 | 3,756.67 | 3,771.34 | 3,749.52 | 3,749.85 | 0.9M |
| 2025-01-07 | 3,795.30 | 3,803.90 | 3,750.69 | 3,750.69 | 1.5M |
| 2025-01-06 | 3,792.18 | 3,806.73 | 3,784.50 | 3,794.03 | 4.5M |
| 2025-01-03 | 3,752.69 | 3,788.52 | 3,747.07 | 3,785.48 | 2.8M |
| 2025-01-02 | 3,747.04 | 3,755.10 | 3,732.67 | 3,755.10 | 1.1M |