Shanghai

SSEC
🏛️ china →
3,828.11
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,839.86 3,839.86 3,839.86 3,839.86 478,640.9K
09:29 3,839.86 3,839.86 3,839.86 3,839.86 0.0K
09:30 3,839.86 3,843.07 3,839.86 3,842.74 1,457,977.1K
09:31 3,842.64 3,846.23 3,842.64 3,845.45 1,153,159.3K
09:32 3,845.09 3,851.01 3,844.43 3,850.56 1,152,392.4K
09:33 3,850.73 3,850.73 3,844.63 3,846.04 917,232.5K
09:34 3,845.48 3,847.15 3,845.24 3,846.04 697,975.7K
09:35 3,845.32 3,845.85 3,843.78 3,844.82 763,940.8K
09:36 3,844.85 3,846.51 3,843.64 3,846.51 692,735.3K
09:37 3,846.55 3,846.55 3,843.98 3,845.90 641,126.2K
09:38 3,845.68 3,846.97 3,845.14 3,846.48 598,856.6K
09:39 3,846.46 3,847.44 3,843.85 3,845.34 669,196.3K
09:40 3,845.71 3,851.12 3,845.71 3,850.38 636,841.0K
09:41 3,850.33 3,851.52 3,850.21 3,850.73 487,507.0K
09:42 3,850.44 3,850.84 3,848.69 3,849.75 547,807.0K
09:43 3,849.47 3,853.06 3,848.83 3,852.84 465,266.3K
09:44 3,852.92 3,852.92 3,850.42 3,850.42 503,142.8K
09:45 3,850.44 3,850.74 3,848.30 3,850.65 588,038.8K
09:46 3,851.01 3,854.37 3,850.90 3,853.28 508,222.9K
09:47 3,852.88 3,855.77 3,852.88 3,855.32 502,799.9K
09:48 3,854.84 3,855.24 3,852.55 3,852.55 523,439.5K
09:49 3,851.77 3,852.36 3,850.07 3,850.63 473,119.9K
09:50 3,849.97 3,849.97 3,847.44 3,847.44 508,588.5K
09:51 3,847.24 3,847.31 3,844.12 3,844.62 425,625.6K
09:52 3,844.36 3,846.43 3,844.34 3,846.30 404,087.2K
09:53 3,845.96 3,845.98 3,843.45 3,843.68 420,563.6K
09:54 3,843.60 3,844.04 3,842.67 3,842.67 382,867.3K
09:55 3,842.40 3,842.76 3,840.73 3,840.95 428,383.1K
09:56 3,841.30 3,841.99 3,840.13 3,841.85 411,077.6K
09:57 3,842.01 3,842.17 3,839.19 3,839.41 332,664.0K
09:58 3,839.07 3,839.07 3,837.12 3,838.45 368,207.1K
09:59 3,839.33 3,843.60 3,839.33 3,842.39 404,771.8K
10:00 3,842.63 3,842.75 3,839.80 3,839.88 335,366.9K
10:01 3,840.15 3,841.27 3,839.89 3,841.17 280,904.9K
10:02 3,840.87 3,844.36 3,840.87 3,843.88 323,962.8K
10:03 3,844.46 3,844.46 3,840.54 3,840.67 308,339.9K
10:04 3,840.53 3,842.49 3,840.53 3,841.69 275,445.6K
10:05 3,842.12 3,842.12 3,839.17 3,839.17 284,894.5K
10:06 3,839.16 3,841.42 3,839.16 3,841.42 263,394.0K
10:07 3,841.37 3,843.24 3,840.62 3,843.11 370,862.1K
10:08 3,843.26 3,845.13 3,842.58 3,845.13 305,758.0K
10:09 3,845.08 3,846.32 3,844.77 3,846.08 313,169.4K
10:10 3,846.01 3,846.06 3,843.69 3,843.69 302,700.7K
10:11 3,843.48 3,845.39 3,843.48 3,844.73 260,347.1K
10:12 3,844.49 3,844.70 3,842.62 3,843.09 244,193.0K
10:13 3,843.15 3,843.21 3,840.65 3,841.36 276,082.3K
10:14 3,841.07 3,842.12 3,840.67 3,841.25 262,026.4K
10:15 3,840.64 3,843.45 3,840.64 3,843.26 277,353.2K
10:16 3,843.58 3,843.58 3,842.28 3,842.83 228,445.0K
10:17 3,842.07 3,842.55 3,839.38 3,839.38 244,866.9K
10:18 3,839.44 3,839.56 3,838.03 3,839.13 292,682.7K
10:19 3,839.21 3,840.79 3,838.76 3,838.90 303,061.9K
10:20 3,838.27 3,842.46 3,838.27 3,840.39 261,380.1K
10:21 3,840.54 3,840.54 3,837.35 3,837.46 257,046.4K
10:22 3,838.31 3,839.85 3,838.31 3,839.85 240,509.6K
10:23 3,839.88 3,839.88 3,837.66 3,838.81 245,157.4K
10:24 3,838.70 3,840.68 3,838.20 3,840.45 229,038.6K
10:25 3,840.97 3,842.73 3,840.89 3,842.73 240,440.0K
10:26 3,842.96 3,843.68 3,842.02 3,843.39 177,403.4K
10:27 3,843.43 3,844.58 3,842.59 3,844.58 178,295.8K
10:28 3,844.44 3,846.06 3,844.44 3,844.55 209,753.8K
10:29 3,844.24 3,844.62 3,842.26 3,843.06 175,930.5K
10:30 3,843.68 3,845.22 3,843.30 3,845.04 172,055.8K
10:31 3,844.45 3,845.47 3,844.45 3,845.31 160,486.3K
10:32 3,845.34 3,846.93 3,845.34 3,846.84 177,539.5K
10:33 3,847.05 3,848.78 3,847.05 3,847.75 181,914.7K
10:34 3,847.50 3,849.23 3,847.50 3,848.45 154,794.2K
10:35 3,848.35 3,848.35 3,845.53 3,845.61 226,176.9K
10:36 3,846.33 3,846.33 3,844.96 3,845.36 188,389.9K
10:37 3,845.04 3,845.72 3,843.76 3,845.72 168,368.8K
10:38 3,845.58 3,845.62 3,844.31 3,845.62 168,182.8K
10:39 3,845.03 3,847.39 3,845.03 3,847.36 172,704.2K
10:40 3,847.17 3,847.97 3,846.52 3,846.84 214,443.3K
10:41 3,846.63 3,847.50 3,846.15 3,847.06 186,311.8K
10:42 3,846.73 3,846.89 3,845.44 3,846.23 177,224.8K
10:43 3,845.66 3,845.81 3,844.51 3,845.57 172,641.5K
10:44 3,845.34 3,846.06 3,844.93 3,845.16 148,506.3K
10:45 3,845.41 3,848.31 3,845.41 3,847.32 171,473.0K
10:46 3,847.28 3,848.96 3,847.28 3,848.92 166,793.9K
10:47 3,848.18 3,849.78 3,848.12 3,849.60 167,750.5K
10:48 3,849.77 3,852.35 3,849.77 3,852.35 173,836.7K
10:49 3,852.58 3,852.92 3,850.60 3,850.61 160,958.6K
10:50 3,850.37 3,851.48 3,850.32 3,850.91 158,959.1K
10:51 3,850.97 3,852.29 3,850.52 3,851.68 147,415.0K
10:52 3,851.68 3,852.08 3,850.54 3,850.89 140,484.7K
10:53 3,851.09 3,851.09 3,848.62 3,848.62 139,510.5K
10:54 3,847.93 3,849.26 3,847.92 3,849.26 130,736.6K
10:55 3,849.32 3,850.45 3,849.27 3,849.27 116,267.0K
10:56 3,848.90 3,849.61 3,848.68 3,849.11 109,852.8K
10:57 3,849.08 3,850.74 3,849.08 3,849.91 110,706.4K
10:58 3,849.94 3,850.76 3,849.69 3,850.76 117,179.8K
10:59 3,851.00 3,851.00 3,849.24 3,849.24 157,436.1K
11:00 3,849.39 3,851.33 3,849.39 3,851.18 127,468.0K
11:01 3,851.32 3,852.70 3,851.20 3,852.52 128,016.6K
11:02 3,852.74 3,855.24 3,852.35 3,855.08 147,553.9K
11:03 3,855.35 3,855.71 3,853.10 3,853.71 153,695.8K
11:04 3,853.92 3,856.61 3,853.92 3,855.74 137,576.2K
11:05 3,855.94 3,856.01 3,854.64 3,854.65 123,078.0K
11:06 3,854.85 3,854.99 3,853.69 3,854.17 133,018.4K
11:07 3,854.46 3,854.68 3,852.63 3,852.66 144,214.7K
11:08 3,852.53 3,852.69 3,851.17 3,851.36 137,476.1K
11:09 3,851.62 3,852.81 3,851.36 3,851.36 117,127.9K
11:10 3,851.18 3,851.84 3,850.28 3,850.29 113,157.8K
11:11 3,850.56 3,851.85 3,850.19 3,850.47 104,602.9K
11:12 3,850.48 3,850.73 3,848.54 3,848.54 124,167.6K
11:13 3,848.41 3,849.24 3,848.24 3,848.57 113,529.2K
11:14 3,848.73 3,850.48 3,847.42 3,850.48 140,455.9K
11:15 3,850.32 3,850.70 3,849.51 3,849.77 104,998.1K
11:16 3,849.73 3,851.04 3,849.73 3,849.97 117,313.1K
11:17 3,849.44 3,849.78 3,847.91 3,848.13 148,350.0K
11:18 3,848.21 3,848.34 3,846.45 3,846.71 135,808.1K
11:19 3,846.35 3,846.63 3,845.60 3,845.60 137,629.2K
11:20 3,845.60 3,847.55 3,845.60 3,847.55 144,279.4K
11:21 3,847.01 3,847.01 3,845.95 3,846.71 112,716.5K
11:22 3,846.31 3,846.97 3,845.69 3,846.37 114,814.1K
11:23 3,846.71 3,846.72 3,845.17 3,845.17 198,388.1K
11:24 3,845.54 3,845.54 3,844.36 3,844.48 117,722.5K
11:25 3,844.53 3,844.99 3,843.17 3,843.83 143,623.1K
11:26 3,843.75 3,844.88 3,843.75 3,844.88 111,896.2K
11:27 3,845.04 3,846.60 3,844.89 3,845.66 113,731.6K
11:28 3,845.46 3,846.97 3,845.46 3,846.60 97,786.0K
11:29 3,846.71 3,846.93 3,846.28 3,846.39 106,270.6K
11:30 3,846.74 3,846.74 3,846.33 3,846.33 5,962.9K
11:31 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:32 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:33 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:34 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:35 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:36 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:37 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:38 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:39 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:40 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:41 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:42 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:43 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:44 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:45 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:46 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:47 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:48 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:49 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:50 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:51 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:52 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:53 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:54 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:55 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:56 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:57 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:58 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
11:59 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:00 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:01 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:02 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:03 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:04 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:05 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:06 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:07 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:08 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:09 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:10 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:11 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:12 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:13 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:14 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:15 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:16 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:17 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:18 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:19 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:20 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:21 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:22 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:23 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:24 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:25 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:26 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:27 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:28 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:29 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:30 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:31 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:32 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:33 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:34 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:35 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:36 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:37 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:38 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:39 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:40 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:41 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:42 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:43 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:44 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:45 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:46 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:47 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:48 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:49 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:50 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:51 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:52 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:53 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:54 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:55 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:56 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:57 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:58 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
12:59 3,846.33 3,846.33 3,846.33 3,846.33 0.0K
13:00 3,846.33 3,847.26 3,844.19 3,844.95 386,355.1K
13:01 3,844.82 3,845.11 3,843.78 3,844.18 196,316.6K
13:02 3,844.01 3,845.40 3,844.01 3,845.04 155,646.7K
13:03 3,845.32 3,846.75 3,845.32 3,846.29 129,769.6K
13:04 3,846.08 3,846.08 3,843.17 3,843.40 170,479.7K
13:05 3,843.51 3,843.56 3,842.22 3,843.25 166,225.5K
13:06 3,842.68 3,844.09 3,842.68 3,843.26 131,068.7K
13:07 3,843.37 3,843.98 3,840.85 3,841.04 153,080.2K
13:08 3,840.94 3,841.58 3,840.25 3,840.65 136,547.3K
13:09 3,840.38 3,841.36 3,840.36 3,840.62 114,372.8K
13:10 3,840.86 3,843.04 3,840.86 3,842.64 130,873.7K
13:11 3,842.82 3,842.88 3,842.32 3,842.74 105,913.1K
13:12 3,842.86 3,844.25 3,842.42 3,843.96 120,723.8K
13:13 3,843.91 3,844.28 3,843.34 3,844.24 114,903.2K
13:14 3,843.79 3,846.27 3,843.42 3,845.63 115,754.8K
13:15 3,845.76 3,847.39 3,845.76 3,847.23 138,198.9K
13:16 3,847.66 3,848.11 3,847.25 3,847.71 121,769.4K
13:17 3,847.89 3,848.02 3,845.93 3,846.72 145,942.0K
13:18 3,846.72 3,847.09 3,845.96 3,845.96 104,015.2K
13:19 3,846.49 3,846.68 3,846.11 3,846.19 107,083.1K
13:20 3,846.14 3,847.66 3,846.14 3,847.64 120,882.7K
13:21 3,847.99 3,850.56 3,847.99 3,850.39 134,503.4K
13:22 3,850.36 3,850.46 3,849.48 3,849.98 130,321.4K
13:23 3,849.74 3,850.37 3,849.74 3,850.36 96,696.5K
13:24 3,850.39 3,850.45 3,848.04 3,848.09 140,279.3K
13:25 3,848.02 3,848.02 3,846.54 3,847.14 161,523.9K
13:26 3,847.22 3,847.63 3,845.37 3,845.67 106,652.1K
13:27 3,845.51 3,846.96 3,845.51 3,846.79 97,153.6K
13:28 3,847.32 3,848.34 3,846.63 3,846.63 109,574.0K
13:29 3,847.14 3,847.26 3,846.63 3,847.26 103,586.9K
13:30 3,847.36 3,848.13 3,846.93 3,847.34 179,237.9K
13:31 3,846.96 3,847.75 3,845.20 3,845.30 142,283.1K
13:32 3,845.42 3,845.42 3,843.37 3,843.66 147,426.1K
13:33 3,843.84 3,845.23 3,843.84 3,844.99 135,012.9K
13:34 3,845.03 3,846.12 3,844.57 3,845.76 142,675.5K
13:35 3,845.89 3,846.23 3,845.08 3,845.70 158,890.9K
13:36 3,845.43 3,845.70 3,844.59 3,844.59 111,496.2K
13:37 3,844.72 3,847.54 3,844.72 3,847.37 157,785.0K
13:38 3,847.43 3,848.64 3,846.97 3,846.97 152,307.1K
13:39 3,846.53 3,847.08 3,846.42 3,846.67 119,122.4K
13:40 3,846.33 3,846.33 3,845.46 3,845.77 145,846.8K
13:41 3,845.72 3,845.97 3,845.26 3,845.86 127,705.2K
13:42 3,846.31 3,848.63 3,846.31 3,848.21 145,497.5K
13:43 3,848.39 3,849.82 3,848.39 3,849.72 140,957.1K
13:44 3,849.39 3,849.64 3,848.73 3,849.05 131,388.9K
13:45 3,848.89 3,849.20 3,847.19 3,847.68 147,121.5K
13:46 3,847.79 3,848.57 3,847.68 3,848.07 128,090.2K
13:47 3,848.07 3,851.02 3,848.00 3,851.02 141,721.6K
13:48 3,850.89 3,852.03 3,850.52 3,852.03 132,539.8K
13:49 3,851.86 3,853.62 3,851.86 3,853.62 197,979.1K
13:50 3,853.43 3,853.43 3,851.61 3,851.81 146,882.3K
13:51 3,851.64 3,851.64 3,850.28 3,850.53 125,463.0K
13:52 3,850.33 3,850.73 3,846.99 3,847.10 169,379.0K
13:53 3,846.95 3,846.95 3,843.83 3,844.66 211,778.2K
13:54 3,844.78 3,845.42 3,844.50 3,844.98 111,619.3K
13:55 3,844.84 3,846.25 3,844.73 3,844.91 137,760.2K
13:56 3,845.38 3,845.38 3,843.88 3,843.88 120,553.6K
13:57 3,843.83 3,844.04 3,842.74 3,842.74 164,935.9K
13:58 3,842.59 3,842.59 3,840.78 3,841.28 224,404.8K
13:59 3,840.90 3,841.61 3,840.18 3,840.67 180,523.5K
14:00 3,840.78 3,840.78 3,839.32 3,840.03 198,319.3K
14:01 3,840.24 3,842.86 3,840.24 3,842.74 161,422.8K
14:02 3,842.64 3,843.50 3,841.86 3,841.86 128,859.3K
14:03 3,842.25 3,842.40 3,841.31 3,841.47 114,300.3K
14:04 3,841.57 3,843.89 3,841.07 3,843.86 132,751.2K
14:05 3,843.55 3,843.64 3,842.38 3,842.54 122,894.3K
14:06 3,842.35 3,842.62 3,841.35 3,841.50 115,293.1K
14:07 3,841.71 3,841.86 3,840.62 3,840.94 131,415.7K
14:08 3,841.62 3,844.62 3,841.62 3,843.76 160,270.6K
14:09 3,843.69 3,844.37 3,843.69 3,843.95 107,590.2K
14:10 3,843.45 3,843.75 3,841.11 3,841.11 141,989.7K
14:11 3,840.99 3,840.99 3,839.62 3,839.62 120,294.1K
14:12 3,840.28 3,842.30 3,840.28 3,841.72 133,289.8K
14:13 3,841.53 3,841.68 3,839.94 3,839.99 118,434.3K
14:14 3,840.00 3,840.00 3,837.88 3,837.88 191,190.5K
14:15 3,838.01 3,839.11 3,837.92 3,838.78 184,291.9K
14:16 3,838.68 3,842.29 3,838.68 3,842.06 189,573.9K
14:17 3,841.52 3,841.52 3,840.20 3,840.21 108,356.2K
14:18 3,840.30 3,841.96 3,840.30 3,841.96 111,206.3K
14:19 3,841.50 3,841.80 3,841.12 3,841.41 106,978.7K
14:20 3,841.53 3,841.82 3,840.57 3,841.82 101,549.7K
14:21 3,841.71 3,843.59 3,841.71 3,842.97 137,370.9K
14:22 3,842.42 3,842.42 3,839.92 3,840.16 137,999.9K
14:23 3,839.98 3,839.98 3,839.04 3,839.58 118,917.7K
14:24 3,839.78 3,839.84 3,838.49 3,838.49 121,024.7K
14:25 3,838.14 3,838.40 3,837.22 3,837.23 192,632.1K
14:26 3,837.02 3,838.03 3,836.97 3,838.03 157,570.0K
14:27 3,837.52 3,837.52 3,833.70 3,833.70 248,512.8K
14:28 3,833.67 3,835.03 3,832.76 3,834.02 230,768.0K
14:29 3,835.15 3,837.29 3,835.15 3,836.01 182,795.7K
14:30 3,836.54 3,838.27 3,835.88 3,838.26 175,700.8K
14:31 3,838.23 3,839.46 3,836.47 3,836.47 184,884.1K
14:32 3,835.49 3,835.49 3,831.49 3,831.49 234,752.4K
14:33 3,831.84 3,833.21 3,831.42 3,832.03 177,057.3K
14:34 3,831.78 3,831.78 3,829.92 3,831.52 190,722.6K
14:35 3,831.51 3,831.51 3,829.36 3,829.36 202,499.2K
14:36 3,829.04 3,830.56 3,828.39 3,830.56 225,033.4K
14:37 3,830.83 3,833.38 3,830.83 3,833.13 223,316.1K
14:38 3,832.73 3,834.07 3,832.73 3,833.26 152,075.7K
14:39 3,833.22 3,833.22 3,830.34 3,830.41 169,508.0K
14:40 3,830.51 3,832.31 3,830.38 3,832.05 190,465.9K
14:41 3,831.79 3,833.66 3,831.27 3,831.65 202,483.5K
14:42 3,831.49 3,832.96 3,831.09 3,832.83 175,124.4K
14:43 3,832.72 3,835.40 3,832.43 3,835.08 203,674.7K
14:44 3,834.98 3,837.07 3,834.98 3,837.07 189,770.3K
14:45 3,836.96 3,838.39 3,836.79 3,837.86 197,956.6K
14:46 3,838.27 3,839.48 3,838.19 3,838.69 212,792.5K
14:47 3,838.44 3,838.44 3,837.33 3,838.08 186,775.5K
14:48 3,838.09 3,838.09 3,835.82 3,836.01 218,511.2K
14:49 3,835.70 3,835.70 3,833.79 3,834.94 247,529.9K
14:50 3,835.26 3,835.26 3,833.10 3,833.30 268,345.0K
14:51 3,833.16 3,833.16 3,832.02 3,832.45 273,987.7K
14:52 3,832.33 3,832.97 3,831.62 3,831.65 262,654.8K
14:53 3,831.31 3,831.93 3,830.92 3,831.09 283,312.4K
14:54 3,831.53 3,831.83 3,830.98 3,831.46 344,587.0K
14:55 3,831.69 3,831.69 3,830.65 3,830.65 368,635.9K
14:56 3,830.61 3,830.61 3,829.92 3,830.34 430,469.5K
14:57 3,830.26 3,830.50 3,830.26 3,830.47 25,410.8K
14:58 3,830.47 3,830.47 3,830.47 3,830.47 0.0K
14:59 3,830.47 3,830.47 3,828.11 3,828.11 666,437.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3,839.86 3,856.61 3,828.11 3,828.11 55,127.5M
2025-09-25 3,852.43 3,866.11 3,840.46 3,853.30 58,995.1M
2025-09-24 3,804.48 3,854.92 3,804.33 3,853.64 60,205.7M
2025-09-23 3,830.14 3,838.61 3,774.53 3,821.83 70,190.3M
2025-09-22 3,822.01 3,831.74 3,806.20 3,828.58 56,832.6M
2025-09-19 3,830.44 3,843.17 3,811.90 3,820.09 68,229.3M
2025-09-18 3,876.06 3,899.96 3,801.00 3,831.66 87,602.7M
2025-09-17 3,854.07 3,882.67 3,848.95 3,876.34 66,343.5M
2025-09-16 3,865.98 3,876.69 3,838.65 3,861.87 67,344.0M
2025-09-15 3,876.10 3,879.74 3,855.97 3,860.50 64,479.4M
2025-09-12 3,875.51 3,892.74 3,866.54 3,870.60 70,064.2M
2025-09-11 3,806.06 3,875.31 3,796.44 3,875.31 61,701.3M
2025-09-10 3,806.58 3,827.00 3,794.06 3,812.22 53,454.0M
2025-09-09 3,816.66 3,834.67 3,791.72 3,807.29 60,023.9M
2025-09-08 3,811.67 3,833.14 3,803.60 3,826.84 66,006.7M
2025-09-05 3,761.88 3,817.16 3,745.31 3,812.51 62,622.3M
2025-09-04 3,807.76 3,808.40 3,732.84 3,765.88 71,022.8M
2025-09-03 3,865.29 3,868.39 3,794.88 3,813.56 64,566.8M
2025-09-02 3,877.09 3,885.31 3,828.68 3,858.13 76,261.9M
2025-09-01 3,869.75 3,879.05 3,853.66 3,875.53 74,771.0M
2025-08-29 3,842.82 3,867.61 3,839.21 3,857.93 73,946.2M
2025-08-28 3,796.71 3,845.09 3,761.42 3,843.60 78,835.2M
2025-08-27 3,869.61 3,887.20 3,800.35 3,800.35 85,863.4M
2025-08-26 3,871.47 3,888.60 3,859.76 3,868.38 73,456.5M
2025-08-25 3,848.16 3,883.56 3,839.97 3,883.56 88,547.5M
2025-08-22 3,772.28 3,825.76 3,772.28 3,825.76 69,813.6M
2025-08-21 3,770.68 3,787.98 3,757.99 3,771.10 69,155.3M
2025-08-20 3,716.69 3,767.43 3,704.99 3,766.21 67,983.6M
2025-08-19 3,728.49 3,746.67 3,718.15 3,727.29 69,610.0M
2025-08-18 3,712.50 3,745.94 3,702.38 3,728.03 77,601.7M
2025-08-15 3,659.82 3,702.26 3,658.38 3,696.77 67,852.2M
2025-08-14 3,685.52 3,704.77 3,662.57 3,666.44 64,783.0M
2025-08-13 3,668.66 3,688.63 3,666.55 3,683.47 61,352.9M
2025-08-12 3,647.96 3,669.04 3,647.96 3,665.92 53,662.4M
2025-08-11 3,637.05 3,656.85 3,629.63 3,647.55 55,139.3M
2025-08-08 3,634.85 3,645.37 3,625.45 3,635.13 52,640.8M
2025-08-07 3,637.78 3,645.12 3,622.52 3,639.67 53,550.1M
2025-08-06 3,615.81 3,634.31 3,613.99 3,634.00 51,246.7M
2025-08-05 3,588.81 3,617.60 3,586.97 3,617.60 49,979.8M
2025-08-04 3,547.16 3,583.31 3,547.16 3,583.31 45,857.4M
2025-08-01 3,568.26 3,581.75 3,550.04 3,559.95 50,956.3M
2025-07-31 3,604.70 3,606.38 3,562.61 3,573.21 65,450.9M
2025-07-30 3,608.35 3,636.17 3,593.73 3,615.72 63,722.2M
2025-07-29 3,595.81 3,611.35 3,585.94 3,609.71 61,064.2M
2025-07-28 3,594.23 3,606.27 3,582.15 3,597.94 59,418.8M
2025-07-25 3,604.45 3,610.03 3,586.22 3,593.66 69,719.0M
2025-07-24 3,578.91 3,608.73 3,577.11 3,605.73 77,326.6M
2025-07-23 3,588.88 3,613.02 3,577.59 3,582.30 76,767.2M
2025-07-22 3,561.63 3,584.72 3,547.25 3,581.86 71,615.5M
2025-07-21 3,542.82 3,560.63 3,542.57 3,559.79 63,365.0M
2025-07-18 3,519.48 3,536.01 3,518.23 3,534.48 49,348.4M
2025-07-17 3,500.37 3,517.29 3,499.19 3,516.83 47,221.1M
2025-07-16 3,502.90 3,511.81 3,489.14 3,503.78 47,087.9M
2025-07-15 3,519.81 3,527.04 3,483.38 3,505.00 57,207.5M
2025-07-14 3,513.25 3,532.12 3,513.25 3,519.65 57,208.5M
2025-07-11 3,511.37 3,555.22 3,506.80 3,510.18 66,418.5M
2025-07-10 3,491.50 3,526.59 3,491.50 3,509.68 56,416.0M
2025-07-09 3,498.72 3,512.67 3,491.20 3,493.05 52,392.0M
2025-07-08 3,474.63 3,499.89 3,474.63 3,497.48 49,348.5M
2025-07-07 3,467.99 3,474.80 3,462.79 3,473.13 43,663.1M
2025-07-04 3,459.59 3,497.23 3,455.49 3,472.32 50,019.5M
2025-07-03 3,456.15 3,463.62 3,446.97 3,461.15 43,854.3M
2025-07-02 3,458.17 3,461.33 3,447.96 3,454.79 49,811.7M
2025-07-01 3,445.85 3,459.59 3,441.04 3,457.75 44,435.7M
2025-06-30 3,423.47 3,447.46 3,420.11 3,444.43 45,734.8M
2025-06-27 3,450.69 3,462.63 3,421.04 3,424.23 52,312.9M
2025-06-26 3,451.72 3,462.75 3,446.19 3,448.45 49,654.1M
2025-06-25 3,419.09 3,459.01 3,417.41 3,455.97 50,938.4M
2025-06-24 3,380.08 3,423.78 3,380.08 3,420.57 46,096.4M
2025-06-23 3,349.46 3,389.45 3,347.65 3,381.58 38,456.1M
2025-06-20 3,358.91 3,370.80 3,357.71 3,359.90 35,022.4M
2025-06-19 3,384.29 3,386.92 3,353.94 3,362.11 41,532.8M
2025-06-18 3,386.14 3,391.71 3,369.99 3,388.81 37,868.5M
2025-06-17 3,388.18 3,393.31 3,376.42 3,387.41 39,001.2M
2025-06-16 3,369.37 3,389.76 3,368.88 3,388.73 40,538.3M
2025-06-13 3,397.48 3,401.55 3,370.59 3,377.00 51,006.5M
2025-06-12 3,397.97 3,408.21 3,388.87 3,402.66 40,949.1M
2025-06-11 3,385.46 3,413.51 3,385.46 3,402.32 42,409.0M
2025-06-10 3,402.01 3,406.45 3,365.67 3,384.82 48,161.9M
2025-06-09 3,388.78 3,402.05 3,383.07 3,399.77 42,734.8M
2025-06-06 3,384.30 3,391.45 3,379.76 3,385.36 38,012.3M
2025-06-05 3,378.22 3,387.76 3,371.15 3,384.10 40,625.2M
2025-06-04 3,363.39 3,379.64 3,363.39 3,376.20 38,649.5M
2025-06-03 3,340.07 3,367.00 3,340.07 3,361.98 39,806.1M
2025-05-30 3,358.81 3,361.28 3,341.65 3,347.49 38,560.2M
2025-05-29 3,340.40 3,368.63 3,337.42 3,363.45 39,323.4M
2025-05-28 3,341.85 3,348.23 3,336.73 3,339.93 34,155.5M
2025-05-27 3,346.50 3,351.57 3,332.49 3,340.69 34,407.1M
2025-05-26 3,346.56 3,362.31 3,336.36 3,346.84 34,756.2M
2025-05-23 3,376.87 3,389.47 3,348.37 3,348.37 40,022.7M
2025-05-22 3,381.87 3,390.59 3,376.23 3,380.19 39,421.7M
2025-05-21 3,380.21 3,394.75 3,380.21 3,387.57 41,249.6M
2025-05-20 3,371.69 3,387.80 3,369.96 3,380.48 40,554.5M
2025-05-19 3,365.88 3,373.60 3,356.65 3,367.58 40,307.5M
2025-05-16 3,374.71 3,380.29 3,356.66 3,367.46 39,540.1M
2025-05-15 3,398.43 3,402.87 3,378.02 3,380.82 42,410.1M
2025-05-14 3,374.24 3,417.31 3,368.08 3,403.95 46,493.4M
2025-05-13 3,386.23 3,386.23 3,370.25 3,374.87 42,624.1M
2025-05-12 3,352.97 3,372.47 3,344.27 3,369.24 41,824.0M
2025-05-09 3,350.41 3,351.22 3,335.13 3,342.00 39,890.9M
2025-05-08 3,331.21 3,359.73 3,327.90 3,352.00 42,837.8M
2025-05-07 3,354.97 3,356.69 3,324.81 3,342.67 51,116.0M
2025-05-06 3,295.25 3,316.45 3,286.99 3,316.11 47,437.0M
2025-04-30 3,284.08 3,292.20 3,277.55 3,279.03 43,579.4M
2025-04-29 3,281.45 3,294.98 3,277.63 3,286.66 38,896.2M
2025-04-28 3,292.06 3,296.93 3,279.88 3,288.42 41,066.6M
2025-04-25 3,300.39 3,305.26 3,288.75 3,295.06 41,104.3M
2025-04-24 3,295.15 3,313.51 3,286.24 3,297.29 39,284.5M
2025-04-23 3,308.15 3,312.19 3,293.06 3,296.36 41,163.3M
2025-04-22 3,289.17 3,311.15 3,288.33 3,299.76 40,316.8M
2025-04-21 3,273.14 3,298.64 3,270.01 3,291.43 37,930.8M
2025-04-18 3,270.35 3,283.09 3,262.39 3,276.73 35,883.6M
2025-04-17 3,261.72 3,285.92 3,258.15 3,280.34 38,201.3M
2025-04-16 3,267.67 3,276.00 3,233.79 3,276.00 42,953.5M
2025-04-15 3,260.69 3,268.98 3,246.34 3,267.66 39,666.3M
2025-04-14 3,251.98 3,272.72 3,244.73 3,262.81 47,137.3M
2025-04-11 3,219.51 3,249.85 3,211.35 3,238.23 47,553.2M
2025-04-10 3,227.84 3,239.94 3,201.57 3,223.64 59,120.8M
2025-04-09 3,110.01 3,186.81 3,070.08 3,186.81 68,479.7M
2025-04-08 3,094.26 3,145.55 3,085.12 3,145.55 66,224.2M
2025-04-07 3,193.10 3,217.78 3,040.69 3,096.58 66,220.0M
2025-04-03 3,319.61 3,358.43 3,319.61 3,342.01 40,051.8M
2025-04-02 3,344.17 3,361.13 3,343.12 3,350.13 35,012.7M
2025-04-01 3,340.71 3,357.62 3,338.78 3,348.44 42,258.9M
2025-03-31 3,343.34 3,361.74 3,317.74 3,335.75 47,257.2M
2025-03-28 3,372.04 3,375.05 3,346.08 3,351.31 41,228.4M
2025-03-27 3,362.71 3,394.04 3,351.17 3,373.75 41,477.6M
2025-03-26 3,365.67 3,382.34 3,365.67 3,368.70 42,853.4M
2025-03-25 3,370.00 3,379.99 3,361.05 3,369.98 45,635.7M
2025-03-24 3,364.83 3,373.69 3,340.24 3,370.03 51,331.0M
2025-03-21 3,401.76 3,414.71 3,355.84 3,364.83 52,086.3M
2025-03-20 3,425.22 3,427.05 3,404.66 3,408.95 45,163.1M
2025-03-19 3,424.17 3,439.05 3,414.59 3,426.43 44,031.6M
2025-03-18 3,434.57 3,437.07 3,423.30 3,429.76 45,491.6M
2025-03-17 3,430.81 3,436.35 3,422.46 3,426.13 51,568.5M
2025-03-14 3,361.69 3,421.23 3,360.61 3,419.56 58,266.3M
2025-03-13 3,371.09 3,377.12 3,341.12 3,358.73 51,901.3M
2025-03-12 3,385.69 3,392.41 3,370.22 3,371.92 50,219.5M
2025-03-11 3,335.44 3,379.83 3,334.83 3,379.83 44,846.8M
2025-03-10 3,373.26 3,375.80 3,347.19 3,366.16 45,038.1M
2025-03-07 3,373.18 3,390.94 3,363.93 3,372.55 51,766.4M
2025-03-06 3,353.57 3,387.05 3,348.68 3,381.10 53,999.3M
2025-03-05 3,324.70 3,342.71 3,314.15 3,341.96 46,095.3M
2025-03-04 3,300.50 3,327.82 3,297.53 3,324.21 42,999.6M
2025-03-03 3,328.40 3,349.02 3,304.59 3,316.93 50,241.8M
2025-02-28 3,374.66 3,383.19 3,318.72 3,320.90 56,832.0M
2025-02-27 3,378.45 3,388.78 3,353.57 3,388.06 57,581.5M
2025-02-26 3,351.21 3,380.21 3,351.21 3,380.21 55,399.2M
2025-02-25 3,345.65 3,369.56 3,337.84 3,346.04 52,757.9M
2025-02-24 3,374.08 3,384.81 3,355.87 3,373.03 59,818.8M
2025-02-21 3,356.69 3,381.06 3,339.03 3,379.11 60,819.0M
2025-02-20 3,347.59 3,355.56 3,338.03 3,350.78 50,435.7M
2025-02-19 3,320.78 3,352.09 3,320.58 3,351.54 50,291.3M
2025-02-18 3,348.98 3,366.01 3,314.30 3,324.49 56,267.9M
2025-02-17 3,355.42 3,357.12 3,333.19 3,355.83 58,954.7M
2025-02-14 3,328.48 3,349.08 3,322.53 3,346.72 53,233.3M
2025-02-13 3,343.23 3,359.18 3,332.48 3,332.48 56,863.1M
2025-02-12 3,312.26 3,346.39 3,310.39 3,346.39 51,343.8M
2025-02-11 3,323.67 3,324.17 3,304.44 3,318.06 51,194.4M
2025-02-10 3,308.04 3,325.36 3,299.24 3,322.17 54,659.0M
2025-02-07 3,269.23 3,324.43 3,262.51 3,303.67 60,055.8M
2025-02-06 3,226.58 3,271.43 3,225.85 3,270.66 46,084.3M
2025-02-05 3,270.16 3,271.02 3,220.28 3,229.49 40,638.8M
2025-01-27 3,256.61 3,274.39 3,250.60 3,250.60 38,746.8M
2025-01-24 3,222.88 3,260.01 3,221.71 3,252.63 39,865.3M
2025-01-23 3,237.60 3,273.52 3,229.57 3,230.16 45,824.7M
2025-01-22 3,235.49 3,235.50 3,203.38 3,213.62 36,481.8M
2025-01-21 3,256.83 3,258.61 3,229.07 3,242.62 38,458.4M
2025-01-20 3,256.15 3,268.26 3,238.12 3,244.38 40,333.8M
2025-01-17 3,226.76 3,256.51 3,219.77 3,241.82 38,359.9M
2025-01-16 3,239.03 3,265.28 3,217.10 3,236.03 43,065.6M
2025-01-15 3,234.72 3,245.90 3,222.24 3,227.12 40,472.3M
2025-01-14 3,165.16 3,245.22 3,159.43 3,240.94 46,921.3M
2025-01-13 3,148.83 3,172.70 3,140.98 3,160.76 37,274.2M
2025-01-10 3,211.71 3,220.11 3,168.52 3,168.52 40,366.3M
2025-01-09 3,220.72 3,228.97 3,205.91 3,211.39 38,294.4M
2025-01-08 3,218.86 3,246.29 3,175.72 3,230.17 47,286.4M
2025-01-07 3,203.31 3,230.85 3,190.46 3,229.64 40,966.1M
2025-01-06 3,209.78 3,219.49 3,185.46 3,206.92 43,097.8M
2025-01-03 3,267.08 3,273.57 3,205.78 3,211.43 51,759.2M
2025-01-02 3,347.94 3,351.72 3,242.09 3,262.56 56,137.5M