4,070.29
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 | 4,056.60 | 4,075.33 | 4,052.98 | 4,070.29 | 56,929.5M |
| 2025-09-29 | 4,012.99 | 4,068.47 | 3,993.49 | 4,049.07 | 60,804.0M |
| 2025-09-26 | 4,025.18 | 4,042.79 | 4,012.92 | 4,012.92 | 55,078.5M |
| 2025-09-25 | 4,038.39 | 4,052.73 | 4,025.82 | 4,039.30 | 58,945.3M |
| 2025-09-24 | 3,988.14 | 4,041.01 | 3,987.97 | 4,039.68 | 60,141.6M |
| 2025-09-23 | 4,014.98 | 4,023.89 | 3,956.76 | 4,006.33 | 70,124.5M |
| 2025-09-22 | 4,006.35 | 4,016.64 | 3,989.85 | 4,013.31 | 56,780.0M |
| 2025-09-19 | 4,015.21 | 4,028.54 | 3,995.76 | 4,004.39 | 68,165.0M |
| 2025-09-18 | 4,063.00 | 4,088.08 | 3,984.36 | 4,016.49 | 87,518.8M |
| 2025-09-17 | 4,040.04 | 4,069.95 | 4,034.59 | 4,063.30 | 66,287.4M |
| 2025-09-16 | 4,052.65 | 4,063.91 | 4,023.96 | 4,048.26 | 67,295.2M |
| 2025-09-15 | 4,063.24 | 4,067.08 | 4,042.13 | 4,046.90 | 64,429.1M |
| 2025-09-12 | 4,062.55 | 4,080.67 | 4,053.19 | 4,057.46 | 70,000.2M |
| 2025-09-11 | 3,989.69 | 4,062.33 | 3,979.65 | 4,062.33 | 61,629.7M |
| 2025-09-10 | 3,990.24 | 4,011.66 | 3,977.10 | 3,996.17 | 53,398.2M |
| 2025-09-09 | 4,000.73 | 4,019.64 | 3,974.64 | 3,990.96 | 59,951.2M |
| 2025-09-08 | 3,995.48 | 4,018.07 | 3,987.09 | 4,011.43 | 65,948.0M |
| 2025-09-05 | 3,943.30 | 4,001.25 | 3,925.87 | 3,996.37 | 62,553.2M |
| 2025-09-04 | 3,991.37 | 3,992.03 | 3,912.85 | 3,947.47 | 70,955.0M |
| 2025-09-03 | 4,051.72 | 4,054.96 | 3,977.88 | 3,997.47 | 64,491.2M |
| 2025-09-02 | 4,063.89 | 4,072.62 | 4,013.32 | 4,044.23 | 76,179.3M |
| 2025-09-01 | 4,056.23 | 4,065.96 | 4,039.37 | 4,062.30 | 74,691.8M |
| 2025-08-29 | 4,028.24 | 4,054.15 | 4,024.37 | 4,043.81 | 73,849.3M |
| 2025-08-28 | 3,979.92 | 4,030.61 | 3,942.88 | 4,029.05 | 78,742.3M |
| 2025-08-27 | 4,056.38 | 4,074.76 | 3,983.73 | 3,983.73 | 85,738.2M |
| 2025-08-26 | 4,058.22 | 4,076.22 | 4,045.94 | 4,055.13 | 73,218.6M |
| 2025-08-25 | 4,033.83 | 4,070.92 | 4,025.20 | 4,070.92 | 88,421.6M |
| 2025-08-22 | 3,954.24 | 4,010.37 | 3,954.24 | 4,010.37 | 69,712.1M |
| 2025-08-21 | 3,952.49 | 3,970.67 | 3,939.24 | 3,952.98 | 69,058.7M |
| 2025-08-20 | 3,895.85 | 3,949.11 | 3,883.59 | 3,947.83 | 67,900.1M |
| 2025-08-19 | 3,908.23 | 3,927.30 | 3,897.40 | 3,906.98 | 69,489.7M |
| 2025-08-18 | 3,891.61 | 3,926.48 | 3,880.95 | 3,907.75 | 77,490.0M |
| 2025-08-15 | 3,836.37 | 3,880.86 | 3,834.88 | 3,875.09 | 67,776.1M |
| 2025-08-14 | 3,863.24 | 3,883.49 | 3,839.22 | 3,843.34 | 64,711.0M |
| 2025-08-13 | 3,845.53 | 3,866.52 | 3,843.32 | 3,861.10 | 61,278.2M |
| 2025-08-12 | 3,823.79 | 3,845.95 | 3,823.79 | 3,842.66 | 53,580.5M |
| 2025-08-11 | 3,812.31 | 3,833.12 | 3,804.52 | 3,823.35 | 55,088.6M |
| 2025-08-08 | 3,809.92 | 3,820.97 | 3,800.03 | 3,810.29 | 52,593.3M |
| 2025-08-07 | 3,812.91 | 3,820.62 | 3,796.94 | 3,814.97 | 53,494.8M |
| 2025-08-06 | 3,789.83 | 3,809.26 | 3,787.97 | 3,808.93 | 51,189.0M |
| 2025-08-05 | 3,761.71 | 3,791.72 | 3,759.73 | 3,791.72 | 49,918.3M |
| 2025-08-04 | 3,717.95 | 3,755.93 | 3,717.95 | 3,755.93 | 45,810.2M |
| 2025-08-01 | 3,740.17 | 3,754.35 | 3,721.17 | 3,731.54 | 50,910.0M |
| 2025-07-31 | 3,778.35 | 3,780.12 | 3,734.25 | 3,745.39 | 65,404.2M |
| 2025-07-30 | 3,782.32 | 3,811.44 | 3,766.90 | 3,789.94 | 63,664.1M |
| 2025-07-29 | 3,769.13 | 3,785.47 | 3,758.82 | 3,783.75 | 61,022.3M |
| 2025-07-28 | 3,767.47 | 3,780.11 | 3,754.78 | 3,771.37 | 59,371.2M |
| 2025-07-25 | 3,778.20 | 3,784.06 | 3,759.07 | 3,766.87 | 69,661.9M |
| 2025-07-24 | 3,751.45 | 3,782.71 | 3,749.57 | 3,779.55 | 77,269.7M |
| 2025-07-23 | 3,761.96 | 3,787.26 | 3,750.08 | 3,755.01 | 76,710.9M |
| 2025-07-22 | 3,733.40 | 3,757.64 | 3,718.32 | 3,754.61 | 71,564.6M |
| 2025-07-21 | 3,713.63 | 3,732.35 | 3,713.37 | 3,731.47 | 63,314.6M |
| 2025-07-18 | 3,689.13 | 3,706.49 | 3,687.83 | 3,704.88 | 49,301.4M |
| 2025-07-17 | 3,669.04 | 3,686.84 | 3,667.80 | 3,686.35 | 47,169.2M |
| 2025-07-16 | 3,671.67 | 3,681.00 | 3,657.24 | 3,672.62 | 47,047.5M |
| 2025-07-15 | 3,689.42 | 3,697.01 | 3,651.19 | 3,673.87 | 57,152.4M |
| 2025-07-14 | 3,682.56 | 3,702.30 | 3,682.56 | 3,689.22 | 57,154.7M |
| 2025-07-11 | 3,680.61 | 3,726.61 | 3,675.80 | 3,679.33 | 66,368.6M |
| 2025-07-10 | 3,659.72 | 3,696.59 | 3,659.72 | 3,678.84 | 56,374.1M |
| 2025-07-09 | 3,667.30 | 3,681.97 | 3,659.39 | 3,661.33 | 52,346.1M |
| 2025-07-08 | 3,642.03 | 3,668.51 | 3,642.03 | 3,665.98 | 49,310.4M |
| 2025-07-07 | 3,634.98 | 3,642.20 | 3,629.58 | 3,640.44 | 43,626.9M |
| 2025-07-04 | 3,626.12 | 3,665.65 | 3,621.83 | 3,639.51 | 49,975.2M |
| 2025-07-03 | 3,622.62 | 3,630.36 | 3,612.95 | 3,627.73 | 43,809.6M |
| 2025-07-02 | 3,624.76 | 3,628.05 | 3,614.00 | 3,621.20 | 49,749.2M |
| 2025-07-01 | 3,611.80 | 3,626.23 | 3,606.77 | 3,624.30 | 44,383.8M |
| 2025-06-30 | 3,588.36 | 3,613.50 | 3,584.83 | 3,610.31 | 45,673.2M |
| 2025-06-27 | 3,616.93 | 3,629.46 | 3,585.80 | 3,589.15 | 52,280.2M |
| 2025-06-26 | 3,617.95 | 3,629.56 | 3,612.17 | 3,614.58 | 49,603.2M |
| 2025-06-25 | 3,583.69 | 3,625.62 | 3,581.99 | 3,622.43 | 50,889.1M |
| 2025-06-24 | 3,542.78 | 3,588.63 | 3,542.78 | 3,585.25 | 46,031.1M |
| 2025-06-23 | 3,510.59 | 3,552.65 | 3,508.70 | 3,544.38 | 38,420.0M |
| 2025-06-20 | 3,520.64 | 3,533.09 | 3,519.32 | 3,521.55 | 34,996.7M |
| 2025-06-19 | 3,547.29 | 3,550.04 | 3,515.44 | 3,524.00 | 41,507.0M |
| 2025-06-18 | 3,549.14 | 3,554.96 | 3,532.27 | 3,552.04 | 37,839.5M |
| 2025-06-17 | 3,551.34 | 3,556.68 | 3,538.92 | 3,550.46 | 38,972.8M |
| 2025-06-16 | 3,531.54 | 3,553.00 | 3,531.02 | 3,551.92 | 40,510.7M |
| 2025-06-13 | 3,561.03 | 3,565.29 | 3,532.82 | 3,539.56 | 50,972.7M |
| 2025-06-12 | 3,561.43 | 3,572.24 | 3,551.91 | 3,566.39 | 40,918.2M |
| 2025-06-11 | 3,548.23 | 3,577.69 | 3,548.23 | 3,565.99 | 42,374.9M |
| 2025-06-10 | 3,565.61 | 3,570.31 | 3,527.50 | 3,547.55 | 48,133.3M |
| 2025-06-09 | 3,551.77 | 3,565.64 | 3,545.79 | 3,563.25 | 42,705.0M |
| 2025-06-06 | 3,546.88 | 3,554.47 | 3,542.33 | 3,548.16 | 37,970.3M |
| 2025-06-05 | 3,540.42 | 3,550.43 | 3,532.98 | 3,546.56 | 40,593.3M |
| 2025-06-04 | 3,524.86 | 3,541.95 | 3,524.86 | 3,538.30 | 38,623.8M |
| 2025-06-03 | 3,500.41 | 3,528.62 | 3,500.41 | 3,523.39 | 39,774.5M |
| 2025-05-30 | 3,520.09 | 3,522.63 | 3,502.04 | 3,508.20 | 38,508.1M |
| 2025-05-29 | 3,500.79 | 3,530.31 | 3,497.61 | 3,524.95 | 39,278.9M |
| 2025-05-28 | 3,502.35 | 3,508.99 | 3,496.94 | 3,500.29 | 34,117.8M |
| 2025-05-27 | 3,507.12 | 3,512.50 | 3,492.45 | 3,501.12 | 34,376.0M |
| 2025-05-26 | 3,507.13 | 3,523.72 | 3,496.48 | 3,507.48 | 34,717.7M |
| 2025-05-23 | 3,538.88 | 3,552.11 | 3,509.01 | 3,509.01 | 39,980.2M |
| 2025-05-22 | 3,544.18 | 3,553.30 | 3,538.23 | 3,542.37 | 39,375.5M |
| 2025-05-21 | 3,542.55 | 3,557.78 | 3,542.55 | 3,550.17 | 41,201.0M |
| 2025-05-20 | 3,533.59 | 3,550.48 | 3,531.79 | 3,542.83 | 40,517.9M |
| 2025-05-19 | 3,527.57 | 3,535.61 | 3,517.86 | 3,529.29 | 40,269.1M |
| 2025-05-16 | 3,536.85 | 3,542.73 | 3,517.92 | 3,529.24 | 39,513.6M |
| 2025-05-15 | 3,561.84 | 3,566.54 | 3,540.40 | 3,543.26 | 42,368.0M |
| 2025-05-14 | 3,536.41 | 3,581.64 | 3,529.94 | 3,567.64 | 46,463.9M |
| 2025-05-13 | 3,548.94 | 3,548.94 | 3,532.23 | 3,537.08 | 42,590.0M |
| 2025-05-12 | 3,513.98 | 3,534.54 | 3,504.85 | 3,531.13 | 41,793.6M |
| 2025-05-09 | 3,511.32 | 3,512.18 | 3,495.34 | 3,502.53 | 39,851.1M |
| 2025-05-08 | 3,491.23 | 3,521.10 | 3,487.74 | 3,513.00 | 42,806.8M |
| 2025-05-07 | 3,516.08 | 3,517.86 | 3,484.52 | 3,503.22 | 51,062.5M |
| 2025-05-06 | 3,453.50 | 3,475.66 | 3,444.82 | 3,475.30 | 47,396.9M |
| 2025-04-30 | 3,441.57 | 3,450.27 | 3,434.96 | 3,436.49 | 43,531.9M |
| 2025-04-29 | 3,439.10 | 3,453.29 | 3,435.11 | 3,444.50 | 38,866.9M |
| 2025-04-28 | 3,450.20 | 3,455.37 | 3,437.46 | 3,446.47 | 41,028.1M |
| 2025-04-25 | 3,459.07 | 3,464.05 | 3,446.75 | 3,453.35 | 41,070.3M |
| 2025-04-24 | 3,453.55 | 3,472.80 | 3,444.22 | 3,455.80 | 39,257.5M |
| 2025-04-23 | 3,467.22 | 3,471.43 | 3,451.39 | 3,454.81 | 41,137.2M |
| 2025-04-22 | 3,447.44 | 3,470.40 | 3,446.56 | 3,458.45 | 40,282.0M |
| 2025-04-21 | 3,430.60 | 3,457.35 | 3,427.35 | 3,449.82 | 37,896.3M |
| 2025-04-18 | 3,427.67 | 3,441.00 | 3,419.31 | 3,434.32 | 35,861.4M |
| 2025-04-17 | 3,418.61 | 3,444.01 | 3,414.87 | 3,438.16 | 38,177.5M |
| 2025-04-16 | 3,424.69 | 3,433.61 | 3,389.31 | 3,433.61 | 42,914.1M |
| 2025-04-15 | 3,417.38 | 3,426.06 | 3,402.32 | 3,424.66 | 39,637.4M |
| 2025-04-14 | 3,408.26 | 3,430.01 | 3,400.66 | 3,419.61 | 47,101.3M |
| 2025-04-11 | 3,374.33 | 3,406.11 | 3,365.75 | 3,393.90 | 47,520.7M |
| 2025-04-10 | 3,383.00 | 3,395.63 | 3,355.37 | 3,378.63 | 59,066.8M |
| 2025-04-09 | 3,259.58 | 3,340.08 | 3,217.69 | 3,340.08 | 68,414.7M |
| 2025-04-08 | 3,242.97 | 3,296.77 | 3,233.32 | 3,296.77 | 66,156.3M |
| 2025-04-07 | 3,346.45 | 3,372.27 | 3,186.88 | 3,245.43 | 66,092.8M |
| 2025-04-03 | 3,478.93 | 3,519.73 | 3,478.93 | 3,502.38 | 40,010.7M |
| 2025-04-02 | 3,504.58 | 3,522.38 | 3,503.52 | 3,510.87 | 34,983.1M |
| 2025-04-01 | 3,500.82 | 3,518.62 | 3,498.80 | 3,509.05 | 42,206.3M |
| 2025-03-31 | 3,503.60 | 3,522.82 | 3,476.71 | 3,495.60 | 47,213.5M |
| 2025-03-28 | 3,533.79 | 3,536.92 | 3,506.52 | 3,511.94 | 41,187.3M |
| 2025-03-27 | 3,524.04 | 3,556.86 | 3,511.92 | 3,535.54 | 41,416.2M |
| 2025-03-26 | 3,527.17 | 3,544.65 | 3,527.17 | 3,530.32 | 42,807.6M |
| 2025-03-25 | 3,531.69 | 3,542.20 | 3,522.34 | 3,531.72 | 45,577.1M |
| 2025-03-24 | 3,526.30 | 3,535.54 | 3,500.46 | 3,531.73 | 51,248.5M |
| 2025-03-21 | 3,564.96 | 3,578.60 | 3,516.88 | 3,526.29 | 52,007.5M |
| 2025-03-20 | 3,589.60 | 3,591.55 | 3,568.00 | 3,572.50 | 45,109.6M |
| 2025-03-19 | 3,588.55 | 3,604.14 | 3,578.46 | 3,590.86 | 43,987.1M |
| 2025-03-18 | 3,599.41 | 3,601.90 | 3,587.51 | 3,594.39 | 45,433.7M |
| 2025-03-17 | 3,595.51 | 3,601.34 | 3,586.83 | 3,590.56 | 51,509.8M |
| 2025-03-14 | 3,523.25 | 3,585.52 | 3,522.08 | 3,583.72 | 58,187.8M |
| 2025-03-13 | 3,533.14 | 3,539.46 | 3,501.64 | 3,520.11 | 51,836.0M |
| 2025-03-12 | 3,548.41 | 3,555.54 | 3,532.21 | 3,534.02 | 50,165.7M |
| 2025-03-11 | 3,495.70 | 3,542.28 | 3,495.07 | 3,542.28 | 44,797.4M |
| 2025-03-10 | 3,535.34 | 3,538.03 | 3,508.05 | 3,527.90 | 44,993.1M |
| 2025-03-07 | 3,535.33 | 3,553.89 | 3,525.58 | 3,534.61 | 51,713.2M |
| 2025-03-06 | 3,514.77 | 3,549.88 | 3,509.64 | 3,543.64 | 53,935.8M |
| 2025-03-05 | 3,484.50 | 3,503.38 | 3,473.39 | 3,502.59 | 46,049.9M |
| 2025-03-04 | 3,459.22 | 3,487.77 | 3,456.08 | 3,484.00 | 42,948.0M |
| 2025-03-03 | 3,488.49 | 3,510.05 | 3,463.54 | 3,476.45 | 50,192.8M |
| 2025-02-28 | 3,536.98 | 3,546.00 | 3,478.34 | 3,480.61 | 56,764.4M |
| 2025-02-27 | 3,540.90 | 3,551.81 | 3,514.89 | 3,551.07 | 57,523.5M |
| 2025-02-26 | 3,512.37 | 3,542.76 | 3,512.37 | 3,542.76 | 55,348.2M |
| 2025-02-25 | 3,506.61 | 3,531.60 | 3,498.35 | 3,506.95 | 52,690.3M |
| 2025-02-24 | 3,536.23 | 3,547.63 | 3,517.29 | 3,535.30 | 59,727.0M |
| 2025-02-21 | 3,518.25 | 3,543.75 | 3,499.73 | 3,541.46 | 60,723.6M |
| 2025-02-20 | 3,508.65 | 3,517.07 | 3,498.69 | 3,512.07 | 50,393.5M |
| 2025-02-19 | 3,480.56 | 3,513.37 | 3,480.35 | 3,512.82 | 50,251.3M |
| 2025-02-18 | 3,510.11 | 3,528.01 | 3,473.78 | 3,484.46 | 56,218.1M |
| 2025-02-17 | 3,516.84 | 3,518.64 | 3,493.54 | 3,517.28 | 58,875.8M |
| 2025-02-14 | 3,488.71 | 3,510.23 | 3,482.32 | 3,507.74 | 53,161.1M |
| 2025-02-13 | 3,504.25 | 3,520.90 | 3,492.88 | 3,492.88 | 56,806.8M |
| 2025-02-12 | 3,471.79 | 3,507.56 | 3,469.86 | 3,507.56 | 51,277.6M |
| 2025-02-11 | 3,483.73 | 3,484.25 | 3,463.60 | 3,477.88 | 51,148.0M |
| 2025-02-10 | 3,467.31 | 3,485.51 | 3,458.05 | 3,482.16 | 54,613.0M |
| 2025-02-07 | 3,426.48 | 3,484.45 | 3,419.43 | 3,462.70 | 59,992.6M |
| 2025-02-06 | 3,381.88 | 3,428.79 | 3,381.10 | 3,427.98 | 46,045.5M |
| 2025-02-05 | 3,427.49 | 3,428.40 | 3,375.23 | 3,384.91 | 40,603.8M |
| 2025-01-27 | 3,413.30 | 3,431.98 | 3,406.98 | 3,406.98 | 38,716.7M |
| 2025-01-24 | 3,377.80 | 3,416.75 | 3,376.59 | 3,409.01 | 39,838.8M |
| 2025-01-23 | 3,393.20 | 3,430.91 | 3,384.84 | 3,385.45 | 45,790.0M |
| 2025-01-22 | 3,391.06 | 3,391.08 | 3,357.36 | 3,368.05 | 36,448.0M |
| 2025-01-21 | 3,413.57 | 3,415.42 | 3,384.42 | 3,398.60 | 38,433.3M |
| 2025-01-20 | 3,412.94 | 3,425.57 | 3,393.95 | 3,400.51 | 40,303.5M |
| 2025-01-17 | 3,382.07 | 3,413.31 | 3,374.75 | 3,397.91 | 38,330.6M |
| 2025-01-16 | 3,395.01 | 3,422.49 | 3,371.88 | 3,391.77 | 43,027.7M |
| 2025-01-15 | 3,390.43 | 3,402.20 | 3,377.40 | 3,382.51 | 40,441.3M |
| 2025-01-14 | 3,317.56 | 3,401.47 | 3,311.54 | 3,396.97 | 46,872.6M |
| 2025-01-13 | 3,300.44 | 3,325.43 | 3,292.17 | 3,312.93 | 37,249.7M |
| 2025-01-10 | 3,366.27 | 3,375.12 | 3,321.10 | 3,321.10 | 40,326.9M |
| 2025-01-09 | 3,375.69 | 3,384.38 | 3,360.17 | 3,365.93 | 38,271.0M |
| 2025-01-08 | 3,373.68 | 3,402.52 | 3,328.52 | 3,385.59 | 47,252.0M |
| 2025-01-07 | 3,357.49 | 3,386.27 | 3,343.88 | 3,385.01 | 40,925.4M |
| 2025-01-06 | 3,364.34 | 3,374.44 | 3,338.73 | 3,361.24 | 43,053.1M |
| 2025-01-03 | 3,424.51 | 3,431.31 | 3,360.15 | 3,366.07 | 51,692.0M |
| 2025-01-02 | 3,509.37 | 3,513.35 | 3,398.28 | 3,419.76 | 56,079.3M |