4,749.09
Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 4,743.21 | 4,768.09 | 4,730.28 | 4,749.09 | 0.0M |
| 2025-10-01 | 4,717.75 | 4,751.21 | 4,689.88 | 4,743.21 | 0.0M |
| 2025-09-30 | 4,695.90 | 4,719.54 | 4,675.60 | 4,717.75 | 0.0M |
| 2025-09-29 | 4,678.29 | 4,718.58 | 4,678.29 | 4,695.90 | 0.0M |
| 2025-09-26 | 4,659.15 | 4,680.61 | 4,639.84 | 4,678.29 | 0.0M |
| 2025-09-25 | 4,685.35 | 4,685.35 | 4,622.06 | 4,659.15 | 0.0M |
| 2025-09-24 | 4,707.63 | 4,723.60 | 4,664.79 | 4,685.35 | 0.0M |
| 2025-09-23 | 4,759.17 | 4,761.60 | 4,698.88 | 4,707.63 | 0.0M |
| 2025-09-22 | 4,718.38 | 4,762.27 | 4,711.22 | 4,759.17 | 0.0M |
| 2025-09-19 | 4,673.54 | 4,722.22 | 4,673.54 | 4,718.38 | 0.0M |
| 2025-09-18 | 4,645.80 | 4,694.97 | 4,645.80 | 4,673.54 | 0.0M |
| 2025-09-17 | 4,665.33 | 4,666.68 | 4,604.46 | 4,645.80 | 0.0M |
| 2025-09-16 | 4,672.69 | 4,682.01 | 4,661.03 | 4,665.33 | 0.0M |
| 2025-09-15 | 4,629.89 | 4,673.54 | 4,629.89 | 4,672.69 | 0.0M |
| 2025-09-12 | 4,614.13 | 4,639.82 | 4,609.70 | 4,629.89 | 0.0M |
| 2025-09-11 | 4,590.74 | 4,620.82 | 4,590.74 | 4,614.13 | 0.0M |
| 2025-09-10 | 4,558.85 | 4,614.39 | 4,558.85 | 4,590.74 | 0.0M |
| 2025-09-09 | 4,544.40 | 4,561.35 | 4,529.69 | 4,558.85 | 0.0M |
| 2025-09-08 | 4,518.37 | 4,561.90 | 4,518.37 | 4,544.40 | 0.0M |
| 2025-09-05 | 4,528.55 | 4,563.94 | 4,484.02 | 4,518.37 | 0.0M |
| 2025-09-04 | 4,488.02 | 4,528.79 | 4,482.58 | 4,528.55 | 0.0M |
| 2025-09-03 | 4,445.60 | 4,499.91 | 4,445.60 | 4,488.02 | 0.0M |
| 2025-09-02 | 4,481.98 | 4,481.98 | 4,395.37 | 4,445.60 | 0.0M |
| 2025-08-29 | 4,536.15 | 4,536.15 | 4,468.61 | 4,481.98 | 0.0M |
| 2025-08-28 | 4,507.98 | 4,543.63 | 4,498.17 | 4,536.15 | 0.0M |
| 2025-08-27 | 4,498.59 | 4,514.62 | 4,484.91 | 4,507.98 | 0.0M |
| 2025-08-26 | 4,471.03 | 4,500.23 | 4,461.09 | 4,498.59 | 0.0M |
| 2025-08-25 | 4,480.08 | 4,497.68 | 4,463.94 | 4,471.03 | 0.0M |
| 2025-08-22 | 4,412.40 | 4,495.76 | 4,408.43 | 4,480.08 | 0.0M |
| 2025-08-21 | 4,430.25 | 4,436.37 | 4,396.14 | 4,412.40 | 0.0M |
| 2025-08-20 | 4,455.86 | 4,455.86 | 4,373.22 | 4,430.25 | 0.0M |
| 2025-08-19 | 4,520.62 | 4,520.62 | 4,447.38 | 4,455.86 | 0.0M |
| 2025-08-18 | 4,519.14 | 4,524.92 | 4,504.43 | 4,520.62 | 0.0M |
| 2025-08-15 | 4,532.31 | 4,537.60 | 4,507.09 | 4,519.14 | 0.0M |
| 2025-08-14 | 4,527.13 | 4,546.39 | 4,514.09 | 4,532.31 | 0.0M |
| 2025-08-13 | 4,531.89 | 4,557.97 | 4,513.57 | 4,527.13 | 0.0M |
| 2025-08-12 | 4,478.37 | 4,532.31 | 4,476.43 | 4,531.89 | 0.0M |
| 2025-08-11 | 4,489.54 | 4,511.48 | 4,470.42 | 4,478.37 | 0.0M |
| 2025-08-08 | 4,451.10 | 4,494.51 | 4,451.10 | 4,489.54 | 0.0M |
| 2025-08-07 | 4,456.75 | 4,492.23 | 4,417.85 | 4,451.10 | 0.0M |
| 2025-08-06 | 4,398.71 | 4,459.88 | 4,398.71 | 4,456.75 | 0.0M |
| 2025-08-05 | 4,434.09 | 4,446.46 | 4,393.17 | 4,398.71 | 0.0M |
| 2025-08-04 | 4,349.06 | 4,434.45 | 4,349.06 | 4,434.09 | 0.0M |
| 2025-08-01 | 4,435.08 | 4,435.08 | 4,330.13 | 4,349.06 | 0.0M |
| 2025-07-31 | 4,490.19 | 4,501.76 | 4,426.76 | 4,435.08 | 0.0M |
| 2025-07-30 | 4,420.47 | 4,447.15 | 4,404.63 | 4,431.23 | 0.0M |
| 2025-07-29 | 4,444.60 | 4,469.81 | 4,417.57 | 4,420.47 | 0.0M |
| 2025-07-28 | 4,426.63 | 4,447.74 | 4,426.63 | 4,444.60 | 0.0M |
| 2025-07-25 | 4,405.36 | 4,437.51 | 4,405.36 | 4,426.63 | 0.0M |
| 2025-07-24 | 4,391.19 | 4,416.70 | 4,391.19 | 4,405.36 | 0.0M |
| 2025-07-23 | 4,355.78 | 4,392.60 | 4,355.78 | 4,391.19 | 0.0M |
| 2025-07-22 | 4,381.75 | 4,385.02 | 4,331.10 | 4,355.78 | 0.0M |
| 2025-07-21 | 4,372.09 | 4,402.52 | 4,372.09 | 4,381.75 | 0.0M |
| 2025-07-18 | 4,370.68 | 4,382.49 | 4,359.51 | 4,372.09 | 0.0M |
| 2025-07-17 | 4,343.40 | 4,377.96 | 4,343.40 | 4,370.68 | 0.0M |
| 2025-07-16 | 4,328.73 | 4,346.76 | 4,297.78 | 4,343.40 | 0.0M |
| 2025-07-15 | 4,318.08 | 4,357.01 | 4,318.08 | 4,328.73 | 0.0M |
| 2025-07-14 | 4,305.83 | 4,324.90 | 4,286.99 | 4,318.08 | 0.0M |
| 2025-07-11 | 4,317.06 | 4,318.00 | 4,291.32 | 4,305.83 | 0.0M |
| 2025-07-10 | 4,318.49 | 4,327.22 | 4,291.70 | 4,317.06 | 0.0M |
| 2025-07-09 | 4,277.18 | 4,323.30 | 4,277.18 | 4,318.49 | 0.0M |
| 2025-07-08 | 4,281.41 | 4,290.92 | 4,268.82 | 4,277.18 | 0.0M |
| 2025-07-07 | 4,312.88 | 4,312.88 | 4,260.23 | 4,281.41 | 0.0M |
| 2025-07-03 | 4,264.52 | 4,316.89 | 4,264.52 | 4,312.88 | 0.0M |
| 2025-07-02 | 4,229.92 | 4,265.22 | 4,225.57 | 4,264.52 | 0.0M |
| 2025-07-01 | 4,274.82 | 4,274.82 | 4,213.47 | 4,229.92 | 0.0M |
| 2025-06-30 | 4,245.98 | 4,284.76 | 4,245.98 | 4,274.82 | 0.0M |
| 2025-06-27 | 4,181.50 | 4,254.70 | 4,181.50 | 4,245.98 | 0.0M |
| 2025-06-26 | 4,181.50 | 4,225.42 | 4,181.50 | 4,220.43 | 0.0M |
| 2025-06-25 | 4,167.19 | 4,197.29 | 4,167.19 | 4,181.50 | 0.0M |
| 2025-06-24 | 4,108.62 | 4,173.88 | 4,108.62 | 4,167.19 | 0.0M |
| 2025-06-23 | 4,064.58 | 4,111.21 | 4,045.12 | 4,108.62 | 0.0M |
| 2025-06-20 | 4,087.44 | 4,113.91 | 4,053.07 | 4,064.58 | 0.0M |
| 2025-06-18 | 4,093.65 | 4,118.51 | 4,078.31 | 4,087.44 | 0.0M |
| 2025-06-17 | 4,128.82 | 4,128.82 | 4,087.24 | 4,093.65 | 0.0M |
| 2025-06-16 | 4,080.00 | 4,140.13 | 4,080.00 | 4,128.82 | 0.0M |
| 2025-06-13 | 4,132.60 | 4,132.60 | 4,069.20 | 4,080.00 | 0.0M |
| 2025-06-12 | 4,115.09 | 4,138.72 | 4,108.14 | 4,132.60 | 0.0M |
| 2025-06-11 | 4,130.26 | 4,151.43 | 4,102.08 | 4,115.09 | 0.0M |
| 2025-06-10 | 4,105.39 | 4,132.88 | 4,092.12 | 4,130.26 | 0.0M |
| 2025-06-09 | 4,101.42 | 4,114.54 | 4,095.35 | 4,105.39 | 0.0M |
| 2025-06-06 | 4,058.98 | 4,115.49 | 4,058.98 | 4,101.42 | 0.0M |
| 2025-06-05 | 4,087.69 | 4,118.51 | 4,044.08 | 4,058.98 | 0.0M |
| 2025-06-04 | 4,072.56 | 4,094.60 | 4,070.18 | 4,087.69 | 0.0M |
| 2025-06-03 | 4,045.62 | 4,083.79 | 4,042.15 | 4,072.56 | 0.0M |
| 2025-06-02 | 4,021.34 | 4,046.09 | 3,991.01 | 4,045.62 | 0.0M |
| 2025-05-30 | 4,022.37 | 4,030.32 | 3,964.63 | 4,021.34 | 0.0M |
| 2025-05-29 | 4,022.37 | 4,022.37 | 4,022.37 | 4,022.37 | 0.0M |
| 2025-05-28 | 4,025.99 | 4,045.41 | 4,005.44 | 4,009.25 | 0.0M |
| 2025-05-27 | 3,930.52 | 4,028.61 | 3,930.52 | 4,025.99 | 0.0M |
| 2025-05-23 | 3,971.10 | 3,971.10 | 3,908.15 | 3,930.52 | 0.0M |
| 2025-05-22 | 3,960.25 | 3,999.31 | 3,953.76 | 3,971.10 | 0.0M |
| 2025-05-21 | 4,020.27 | 4,035.75 | 3,946.14 | 3,960.25 | 0.0M |
| 2025-05-20 | 4,041.39 | 4,041.39 | 3,994.62 | 4,020.27 | 0.0M |
| 2025-05-19 | 4,040.06 | 4,044.22 | 3,986.47 | 4,041.39 | 0.0M |
| 2025-05-16 | 4,017.75 | 4,040.07 | 4,004.12 | 4,040.06 | 0.0M |
| 2025-05-15 | 4,022.29 | 4,035.81 | 3,987.52 | 4,017.75 | 0.0M |
| 2025-05-14 | 3,994.13 | 4,030.03 | 3,994.13 | 4,022.29 | 0.0M |
| 2025-05-13 | 3,934.02 | 4,006.46 | 3,934.02 | 3,994.13 | 0.0M |
| 2025-05-12 | 3,885.75 | 3,934.44 | 3,880.63 | 3,934.02 | 0.0M |
| 2025-05-09 | 3,777.63 | 3,805.30 | 3,760.70 | 3,774.44 | 0.0M |
| 2025-05-08 | 3,749.61 | 3,814.46 | 3,749.61 | 3,777.63 | 0.0M |
| 2025-05-07 | 3,737.47 | 3,766.19 | 3,701.22 | 3,749.61 | 0.0M |
| 2025-05-06 | 3,772.10 | 3,772.10 | 3,719.68 | 3,737.47 | 0.0M |
| 2025-05-05 | 3,797.57 | 3,797.57 | 3,762.94 | 3,772.10 | 0.0M |
| 2025-05-02 | 3,741.91 | 3,812.14 | 3,741.91 | 3,797.57 | 0.0M |
| 2025-05-01 | 3,696.83 | 3,787.46 | 3,696.83 | 3,741.91 | 0.0M |
| 2025-04-30 | 3,692.92 | 3,704.40 | 3,592.60 | 3,696.83 | 0.0M |
| 2025-04-29 | 3,669.69 | 3,700.28 | 3,649.98 | 3,692.92 | 0.0M |
| 2025-04-28 | 3,674.66 | 3,689.44 | 3,622.47 | 3,669.69 | 0.0M |
| 2025-04-25 | 3,619.78 | 3,678.68 | 3,614.62 | 3,674.66 | 0.0M |
| 2025-04-24 | 3,520.14 | 3,621.83 | 3,520.14 | 3,619.78 | 0.0M |
| 2025-04-23 | 3,437.95 | 3,588.04 | 3,437.95 | 3,520.14 | 0.0M |
| 2025-04-22 | 3,346.74 | 3,459.39 | 3,346.74 | 3,437.95 | 0.0M |
| 2025-04-21 | 3,441.50 | 3,441.50 | 3,305.96 | 3,346.74 | 0.0M |
| 2025-04-17 | 3,455.87 | 3,470.43 | 3,420.90 | 3,441.50 | 0.0M |
| 2025-04-16 | 3,546.05 | 3,546.05 | 3,390.36 | 3,438.53 | 0.0M |
| 2025-04-15 | 3,546.70 | 3,578.23 | 3,532.89 | 3,546.05 | 0.0M |
| 2025-04-14 | 3,529.06 | 3,612.80 | 3,514.55 | 3,546.70 | 0.0M |
| 2025-04-11 | 3,460.51 | 3,536.55 | 3,430.07 | 3,529.06 | 0.0M |
| 2025-04-10 | 3,605.81 | 3,605.81 | 3,351.63 | 3,460.51 | 0.0M |
| 2025-04-09 | 3,225.04 | 3,620.06 | 3,225.04 | 3,605.81 | 0.0M |
| 2025-04-08 | 3,284.13 | 3,441.64 | 3,178.11 | 3,225.04 | 0.0M |
| 2025-04-07 | 3,281.06 | 3,417.89 | 3,107.35 | 3,284.13 | 0.0M |
| 2025-04-04 | 3,486.96 | 3,486.96 | 3,279.51 | 3,281.06 | 0.0M |
| 2025-04-03 | 3,696.63 | 3,696.63 | 3,482.51 | 3,486.96 | 0.0M |
| 2025-04-02 | 3,664.94 | 3,720.54 | 3,610.98 | 3,696.63 | 0.0M |
| 2025-04-01 | 3,633.59 | 3,675.13 | 3,603.23 | 3,664.94 | 0.0M |
| 2025-03-31 | 3,630.42 | 3,641.04 | 3,533.40 | 3,633.59 | 0.0M |
| 2025-03-28 | 3,726.92 | 3,726.92 | 3,621.74 | 3,630.42 | 0.0M |
| 2025-03-27 | 3,745.93 | 3,762.69 | 3,712.57 | 3,726.92 | 0.0M |
| 2025-03-26 | 3,827.96 | 3,827.96 | 3,733.20 | 3,745.93 | 0.0M |
| 2025-03-25 | 3,811.00 | 3,831.03 | 3,807.67 | 3,827.96 | 0.0M |
| 2025-03-24 | 3,726.07 | 3,815.34 | 3,726.07 | 3,811.00 | 0.0M |
| 2025-03-21 | 3,680.57 | 3,729.69 | 3,661.51 | 3,726.07 | 0.0M |
| 2025-03-20 | 3,705.58 | 3,752.08 | 3,682.57 | 3,706.28 | 0.0M |
| 2025-03-19 | 3,716.86 | 3,748.70 | 3,643.55 | 3,714.59 | 0.0M |
| 2025-03-18 | 3,716.86 | 3,716.86 | 3,643.55 | 3,659.63 | 0.0M |
| 2025-03-17 | 3,709.60 | 3,748.73 | 3,692.58 | 3,724.18 | 0.0M |
| 2025-03-14 | 3,646.33 | 3,719.41 | 3,646.33 | 3,715.72 | 0.0M |
| 2025-03-13 | 3,698.68 | 3,698.68 | 3,610.58 | 3,622.71 | 0.0M |
| 2025-03-12 | 3,707.34 | 3,733.23 | 3,656.86 | 3,702.83 | 0.0M |
| 2025-03-11 | 3,654.26 | 3,706.48 | 3,616.45 | 3,654.67 | 0.0M |
| 2025-03-06 | 3,852.41 | 3,878.34 | 3,777.65 | 3,796.76 | 0.0M |
| 2025-03-05 | 3,852.94 | 3,915.36 | 3,819.90 | 3,903.87 | 0.0M |
| 2025-03-04 | 3,847.01 | 3,911.03 | 3,784.11 | 3,848.63 | 0.0M |
| 2025-03-03 | 3,977.79 | 3,997.16 | 3,843.63 | 3,872.23 | 0.0M |
| 2025-02-28 | 3,893.83 | 3,973.93 | 3,868.69 | 3,970.65 | 0.0M |
| 2025-02-27 | 4,019.59 | 4,042.24 | 3,899.72 | 3,901.72 | 0.0M |
| 2025-02-26 | 3,998.49 | 4,050.39 | 3,984.43 | 4,006.92 | 0.0M |
| 2025-02-25 | 4,029.05 | 4,029.05 | 3,952.79 | 3,990.86 | 0.0M |
| 2025-02-24 | 4,086.89 | 4,102.60 | 4,027.48 | 4,033.36 | 0.0M |
| 2025-02-21 | 4,169.84 | 4,174.69 | 4,071.22 | 4,075.26 | 0.0M |
| 2025-02-20 | 4,187.00 | 4,187.00 | 4,135.60 | 4,168.20 | 0.0M |
| 2025-02-19 | 4,183.44 | 4,198.49 | 4,164.13 | 4,191.28 | 0.0M |
| 2025-02-18 | 4,196.26 | 4,208.31 | 4,164.11 | 4,191.47 | 0.0M |
| 2025-02-14 | 4,187.37 | 4,195.98 | 4,176.09 | 4,191.95 | 0.0M |
| 2025-02-13 | 4,143.38 | 4,188.66 | 4,133.62 | 4,187.46 | 0.0M |
| 2025-02-12 | 4,105.08 | 4,141.55 | 4,089.28 | 4,135.05 | 0.0M |
| 2025-02-11 | 4,129.74 | 4,152.93 | 4,122.14 | 4,138.96 | 0.0M |
| 2025-02-10 | 4,125.86 | 4,160.63 | 4,125.86 | 4,150.17 | 0.0M |
| 2025-02-07 | 4,157.61 | 4,177.06 | 4,103.72 | 4,109.75 | 0.0M |
| 2025-02-06 | 4,145.81 | 4,159.51 | 4,130.78 | 4,159.13 | 0.0M |
| 2025-02-05 | 4,094.15 | 4,135.42 | 4,093.48 | 4,134.52 | 0.0M |
| 2025-02-04 | 4,080.19 | 4,129.19 | 4,080.19 | 4,126.58 | 0.0M |
| 2025-02-03 | 4,055.08 | 4,102.42 | 4,024.69 | 4,078.34 | 0.0M |
| 2025-01-31 | 4,162.54 | 4,193.22 | 4,112.47 | 4,121.18 | 0.0M |
| 2025-01-30 | 4,127.56 | 4,153.82 | 4,090.83 | 4,134.60 | 0.0M |
| 2025-01-29 | 4,155.35 | 4,155.35 | 4,093.37 | 4,125.46 | 0.0M |
| 2025-01-28 | 4,081.01 | 4,160.20 | 4,056.54 | 4,152.99 | 0.0M |
| 2025-01-27 | 4,120.43 | 4,124.88 | 4,033.46 | 4,062.72 | 0.0M |
| 2025-01-24 | 4,209.95 | 4,219.26 | 4,170.74 | 4,185.25 | 0.0M |
| 2025-01-23 | 4,180.23 | 4,202.25 | 4,164.67 | 4,202.25 | 0.0M |
| 2025-01-22 | 4,123.00 | 4,198.20 | 4,123.00 | 4,185.93 | 0.0M |
| 2025-01-21 | 4,101.97 | 4,129.82 | 4,082.14 | 4,124.93 | 0.0M |
| 2025-01-17 | 4,094.98 | 4,115.12 | 4,081.12 | 4,096.27 | 0.0M |
| 2025-01-16 | 4,086.62 | 4,092.86 | 4,045.47 | 4,046.14 | 0.0M |
| 2025-01-15 | 4,030.93 | 4,083.45 | 4,028.98 | 4,076.18 | 0.0M |
| 2025-01-14 | 4,016.45 | 4,026.19 | 3,955.24 | 3,979.80 | 0.0M |
| 2025-01-13 | 3,982.78 | 3,997.02 | 3,944.53 | 3,994.70 | 0.0M |
| 2025-01-10 | 4,057.36 | 4,057.36 | 3,980.97 | 4,009.78 | 0.0M |
| 2025-01-08 | 4,071.32 | 4,086.21 | 4,039.22 | 4,073.91 | 0.0M |
| 2025-01-07 | 4,148.87 | 4,161.22 | 4,053.68 | 4,067.13 | 0.0M |
| 2025-01-06 | 4,139.73 | 4,175.95 | 4,129.74 | 4,146.81 | 0.0M |
| 2025-01-03 | 4,054.55 | 4,105.39 | 4,054.55 | 4,100.69 | 0.0M |
| 2025-01-02 | 4,058.60 | 4,085.76 | 3,999.53 | 4,035.63 | 0.0M |