3,797.03
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,785.23 | 3,826.24 | 3,781.68 | 3,797.03 | 16.4M |
| 2025-09-26 | 3,824.20 | 3,826.06 | 3,756.90 | 3,765.80 | 21.7M |
| 2025-09-25 | 3,841.34 | 3,872.85 | 3,818.25 | 3,822.90 | 22.5M |
| 2025-09-24 | 3,850.77 | 3,863.49 | 3,834.35 | 3,837.56 | 22.1M |
| 2025-09-23 | 3,853.10 | 3,860.77 | 3,833.15 | 3,852.71 | 18.9M |
| 2025-09-22 | 3,849.59 | 3,876.18 | 3,841.92 | 3,852.70 | 807.3M |
| 2025-09-19 | 3,843.68 | 3,866.00 | 3,840.78 | 3,858.47 | 25.4M |
| 2025-09-18 | 3,855.88 | 3,858.75 | 3,823.18 | 3,844.11 | 25.7M |
| 2025-09-17 | 3,834.75 | 3,852.84 | 3,833.06 | 3,848.24 | 18.9M |
| 2025-09-16 | 3,794.10 | 3,823.39 | 3,786.04 | 3,821.32 | 17.2M |
| 2025-09-15 | 3,782.64 | 3,808.81 | 3,781.26 | 3,791.52 | 28.5M |
| 2025-09-12 | 3,749.58 | 3,778.17 | 3,744.24 | 3,776.34 | 21.5M |
| 2025-09-11 | 3,711.17 | 3,749.50 | 3,710.49 | 3,735.05 | 25.9M |
| 2025-09-10 | 3,669.35 | 3,705.95 | 3,668.97 | 3,700.97 | 18.8M |
| 2025-09-09 | 3,666.72 | 3,675.58 | 3,652.81 | 3,657.16 | 12.1M |
| 2025-09-08 | 3,671.76 | 3,692.89 | 3,659.73 | 3,662.80 | 13.0M |
| 2025-09-05 | 3,659.35 | 3,678.24 | 3,639.40 | 3,664.79 | 12.9M |
| 2025-09-04 | 3,720.33 | 3,720.45 | 3,654.15 | 3,658.17 | 17.7M |
| 2025-09-03 | 3,694.99 | 3,715.73 | 3,694.30 | 3,704.22 | 24.3M |
| 2025-09-02 | 3,652.62 | 3,711.60 | 3,640.80 | 3,687.19 | 21.9M |
| 2025-09-01 | 3,584.45 | 3,641.71 | 3,580.92 | 3,637.07 | 12.2M |
| 2025-08-29 | 3,575.55 | 3,597.02 | 3,559.27 | 3,572.39 | 20.3M |
| 2025-08-28 | 3,609.12 | 3,618.81 | 3,574.32 | 3,578.89 | 14.0M |
| 2025-08-26 | 3,665.51 | 3,672.65 | 3,610.70 | 3,613.79 | 13.7M |
| 2025-08-25 | 3,690.62 | 3,695.55 | 3,674.13 | 3,675.49 | 11.2M |
| 2025-08-22 | 3,697.98 | 3,701.51 | 3,673.86 | 3,676.20 | 12.4M |
| 2025-08-21 | 3,718.43 | 3,732.49 | 3,694.03 | 3,696.23 | 17.2M |
| 2025-08-20 | 3,730.94 | 3,730.94 | 3,709.65 | 3,715.03 | 16.2M |
| 2025-08-19 | 3,711.68 | 3,715.11 | 3,688.85 | 3,710.38 | 15.5M |
| 2025-08-18 | 3,736.45 | 3,741.30 | 3,698.32 | 3,707.00 | 13.1M |
| 2025-08-14 | 3,742.64 | 3,744.81 | 3,699.48 | 3,708.49 | 17.5M |
| 2025-08-13 | 3,720.23 | 3,745.15 | 3,715.49 | 3,738.16 | 23.4M |
| 2025-08-12 | 3,704.82 | 3,721.50 | 3,693.34 | 3,703.66 | 16.3M |
| 2025-08-11 | 3,687.27 | 3,708.13 | 3,674.45 | 3,701.04 | 12.5M |
| 2025-08-08 | 3,696.94 | 3,705.45 | 3,675.38 | 3,680.00 | 11.8M |
| 2025-08-07 | 3,698.77 | 3,708.26 | 3,654.53 | 3,701.24 | 16.6M |
| 2025-08-06 | 3,747.16 | 3,753.12 | 3,707.50 | 3,718.26 | 12.4M |
| 2025-08-05 | 3,737.31 | 3,751.55 | 3,715.21 | 3,737.09 | 15.2M |
| 2025-08-04 | 3,700.32 | 3,743.97 | 3,684.96 | 3,738.04 | 16.6M |
| 2025-08-01 | 3,745.41 | 3,748.63 | 3,687.81 | 3,693.79 | 16.2M |
| 2025-07-31 | 3,733.75 | 3,781.57 | 3,733.75 | 3,751.63 | 11.6M |
| 2025-07-30 | 3,795.99 | 3,816.81 | 3,778.42 | 3,789.12 | 12.4M |
| 2025-07-29 | 3,755.73 | 3,797.13 | 3,737.38 | 3,788.95 | 14.0M |
| 2025-07-28 | 3,801.10 | 3,826.18 | 3,757.17 | 3,766.01 | 18.8M |
| 2025-07-25 | 3,881.67 | 3,882.83 | 3,801.38 | 3,805.25 | 11.6M |
| 2025-07-24 | 3,907.79 | 3,913.32 | 3,875.81 | 3,888.14 | 14.8M |
| 2025-07-23 | 3,900.11 | 3,908.59 | 3,881.83 | 3,904.15 | 15.7M |
| 2025-07-22 | 3,904.05 | 3,914.60 | 3,888.32 | 3,893.67 | 14.4M |
| 2025-07-21 | 3,879.63 | 3,902.17 | 3,859.17 | 3,897.94 | 16.2M |
| 2025-07-18 | 3,911.76 | 3,931.05 | 3,874.79 | 3,878.49 | 15.0M |
| 2025-07-17 | 3,929.08 | 3,932.76 | 3,906.31 | 3,909.31 | 11.2M |
| 2025-07-16 | 3,932.24 | 3,933.18 | 3,915.38 | 3,922.10 | 13.4M |
| 2025-07-15 | 3,926.74 | 3,946.94 | 3,918.79 | 3,929.48 | 16.9M |
| 2025-07-14 | 3,920.69 | 3,934.18 | 3,903.68 | 3,918.52 | 24.6M |
| 2025-07-11 | 3,944.58 | 3,952.65 | 3,910.59 | 3,920.76 | 16.7M |
| 2025-07-10 | 3,973.25 | 3,979.29 | 3,940.12 | 3,950.95 | 11.6M |
| 2025-07-09 | 3,976.44 | 3,981.23 | 3,954.43 | 3,961.34 | 15.9M |
| 2025-07-08 | 3,944.71 | 3,974.06 | 3,942.11 | 3,970.82 | 14.4M |
| 2025-07-07 | 3,959.40 | 3,962.33 | 3,938.43 | 3,944.94 | 12.8M |
| 2025-07-04 | 3,955.03 | 3,964.29 | 3,944.85 | 3,962.01 | 13.8M |
| 2025-07-03 | 3,949.20 | 3,962.19 | 3,932.88 | 3,940.03 | 16.8M |
| 2025-07-02 | 3,958.95 | 3,966.38 | 3,914.51 | 3,936.85 | 19.5M |
| 2025-07-01 | 3,969.74 | 3,975.08 | 3,948.20 | 3,954.80 | 18.6M |
| 2025-06-30 | 3,962.58 | 3,966.77 | 3,940.18 | 3,956.77 | 13.9M |
| 2025-06-27 | 3,935.83 | 3,961.21 | 3,935.57 | 3,946.30 | 17.1M |
| 2025-06-26 | 3,892.26 | 3,926.15 | 3,885.59 | 3,922.99 | 19.8M |
| 2025-06-25 | 3,916.77 | 3,918.24 | 3,873.83 | 3,878.85 | 31.0M |
| 2025-06-24 | 3,949.24 | 3,949.24 | 3,886.65 | 3,895.79 | 119.7M |
| 2025-06-23 | 3,864.78 | 3,930.80 | 3,862.70 | 3,918.19 | 23.5M |
| 2025-06-20 | 3,827.01 | 3,889.71 | 3,814.16 | 3,883.90 | 16.6M |
| 2025-06-19 | 3,872.57 | 3,877.02 | 3,804.16 | 3,818.71 | 24.0M |
| 2025-06-18 | 3,901.56 | 3,906.46 | 3,860.07 | 3,872.21 | 19.0M |
| 2025-06-17 | 3,926.33 | 3,939.61 | 3,892.96 | 3,898.62 | 19.9M |
| 2025-06-16 | 3,888.28 | 3,924.75 | 3,851.93 | 3,922.07 | 24.8M |
| 2025-06-13 | 3,836.11 | 3,901.98 | 3,823.99 | 3,887.46 | 37.2M |
| 2025-06-12 | 3,986.27 | 3,993.06 | 3,891.00 | 3,895.95 | 22.3M |
| 2025-06-11 | 4,002.13 | 4,016.32 | 3,962.44 | 3,978.37 | 29.4M |
| 2025-06-10 | 3,989.02 | 3,998.75 | 3,976.88 | 3,984.97 | 28.1M |
| 2025-06-09 | 3,950.97 | 3,975.03 | 3,944.42 | 3,970.45 | 24.3M |
| 2025-06-06 | 3,922.26 | 3,936.29 | 3,906.93 | 3,932.47 | 33.4M |
| 2025-06-05 | 3,900.14 | 3,920.17 | 3,892.15 | 3,910.89 | 32.9M |
| 2025-06-04 | 3,868.48 | 3,888.85 | 3,835.30 | 3,884.68 | 41.5M |
| 2025-06-03 | 3,897.17 | 3,909.02 | 3,854.51 | 3,857.95 | 28.0M |
| 2025-06-02 | 3,873.79 | 3,895.73 | 3,860.50 | 3,887.89 | 26.5M |
| 2025-05-30 | 3,915.78 | 3,937.73 | 3,868.00 | 3,876.39 | 47.6M |
| 2025-05-29 | 3,934.78 | 3,936.59 | 3,906.89 | 3,922.45 | 43.9M |
| 2025-05-28 | 3,911.26 | 3,928.13 | 3,907.46 | 3,913.21 | 31.9M |
| 2025-05-27 | 3,915.94 | 3,920.12 | 3,888.91 | 3,908.12 | 21.8M |
| 2025-05-26 | 3,908.50 | 3,920.91 | 3,895.75 | 3,911.33 | 20.9M |
| 2025-05-23 | 3,875.14 | 3,891.60 | 3,850.20 | 3,883.50 | 25.7M |
| 2025-05-22 | 3,880.80 | 3,881.97 | 3,833.61 | 3,863.87 | 28.6M |
| 2025-05-21 | 3,845.02 | 3,886.58 | 3,819.49 | 3,884.11 | 26.5M |
| 2025-05-20 | 3,907.20 | 3,910.95 | 3,828.37 | 3,835.58 | 32.3M |
| 2025-05-19 | 3,909.52 | 3,928.93 | 3,879.50 | 3,885.77 | 40.3M |
| 2025-05-16 | 3,807.18 | 3,896.30 | 3,797.43 | 3,882.38 | 50.9M |
| 2025-05-15 | 3,765.86 | 3,799.60 | 3,731.35 | 3,796.58 | 34.1M |
| 2025-05-14 | 3,721.80 | 3,764.23 | 3,707.82 | 3,755.37 | 41.3M |
| 2025-05-13 | 3,701.13 | 3,727.71 | 3,687.55 | 3,696.85 | 26.4M |
| 2025-05-12 | 3,659.69 | 3,702.32 | 3,653.11 | 3,699.56 | 24.3M |
| 2025-05-09 | 3,489.87 | 3,573.08 | 3,489.63 | 3,563.41 | 21.8M |
| 2025-05-08 | 3,647.73 | 3,667.82 | 3,551.63 | 3,572.49 | 17.8M |
| 2025-05-07 | 3,540.40 | 3,650.44 | 3,540.40 | 3,635.42 | 18.7M |
| 2025-05-06 | 3,699.44 | 3,711.27 | 3,598.91 | 3,609.56 | 18.2M |
| 2025-05-05 | 3,670.50 | 3,701.55 | 3,661.26 | 3,695.48 | 17.2M |
| 2025-05-02 | 3,664.10 | 3,717.73 | 3,644.54 | 3,654.55 | 21.1M |
| 2025-04-30 | 3,705.77 | 3,717.40 | 3,650.53 | 3,667.44 | 18.6M |
| 2025-04-29 | 3,704.14 | 3,735.89 | 3,688.47 | 3,699.03 | 24.8M |
| 2025-04-28 | 3,606.11 | 3,710.20 | 3,606.10 | 3,692.44 | 16.1M |
| 2025-04-25 | 3,721.01 | 3,740.74 | 3,585.15 | 3,620.66 | 29.1M |
| 2025-04-24 | 3,722.10 | 3,747.59 | 3,714.96 | 3,720.37 | 23.8M |
| 2025-04-23 | 3,733.50 | 3,745.82 | 3,663.79 | 3,729.24 | 20.8M |
| 2025-04-22 | 3,738.60 | 3,741.26 | 3,703.42 | 3,711.55 | 24.0M |
| 2025-04-21 | 3,667.99 | 3,731.21 | 3,649.94 | 3,723.24 | 26.3M |
| 2025-04-17 | 3,627.60 | 3,661.55 | 3,602.66 | 3,649.90 | 25.4M |
| 2025-04-16 | 3,608.33 | 3,633.19 | 3,588.57 | 3,630.48 | 30.1M |
| 2025-04-15 | 3,581.19 | 3,601.67 | 3,560.03 | 3,597.59 | 18.7M |
| 2025-04-11 | 3,498.40 | 3,527.07 | 3,479.18 | 3,519.24 | 18.5M |
| 2025-04-09 | 3,448.60 | 3,451.74 | 3,406.12 | 3,435.11 | 17.7M |
| 2025-04-08 | 3,468.08 | 3,488.78 | 3,399.38 | 3,451.32 | 22.8M |
| 2025-04-07 | 3,192.00 | 3,407.02 | 3,192.00 | 3,391.79 | 35.7M |
| 2025-04-04 | 3,599.79 | 3,604.39 | 3,469.47 | 3,489.70 | 23.0M |
| 2025-04-03 | 3,537.63 | 3,614.04 | 3,537.63 | 3,609.14 | 19.4M |
| 2025-04-02 | 3,568.70 | 3,570.35 | 3,501.59 | 3,566.48 | 18.6M |
| 2025-04-01 | 3,571.85 | 3,620.96 | 3,551.35 | 3,561.98 | 18.6M |
| 2025-03-28 | 3,592.66 | 3,625.55 | 3,564.03 | 3,569.62 | 36.6M |
| 2025-03-27 | 3,529.30 | 3,590.33 | 3,520.52 | 3,578.84 | 25.8M |
| 2025-03-26 | 3,594.25 | 3,614.06 | 3,535.45 | 3,539.04 | 20.8M |
| 2025-03-25 | 3,658.74 | 3,660.71 | 3,572.22 | 3,584.50 | 30.5M |
| 2025-03-24 | 3,583.76 | 3,639.74 | 3,572.95 | 3,632.08 | 34.1M |
| 2025-03-21 | 3,488.61 | 3,559.96 | 3,479.93 | 3,536.17 | 26.8M |
| 2025-03-20 | 3,480.32 | 3,485.00 | 3,431.98 | 3,478.38 | 26.6M |
| 2025-03-19 | 3,386.73 | 3,452.11 | 3,374.86 | 3,446.09 | 29.5M |
| 2025-03-18 | 3,327.93 | 3,373.05 | 3,316.75 | 3,369.65 | 19.2M |
| 2025-03-17 | 3,304.54 | 3,330.40 | 3,285.78 | 3,303.95 | 16.9M |
| 2025-03-13 | 3,324.56 | 3,337.93 | 3,290.53 | 3,293.63 | 19.8M |
| 2025-03-12 | 3,320.44 | 3,339.12 | 3,263.80 | 3,297.39 | 18.4M |
| 2025-03-11 | 3,249.90 | 3,309.64 | 3,226.60 | 3,299.94 | 15.9M |
| 2025-03-10 | 3,334.62 | 3,363.61 | 3,271.29 | 3,279.26 | 17.9M |
| 2025-03-07 | 3,341.69 | 3,362.75 | 3,315.03 | 3,324.00 | 23.0M |
| 2025-03-06 | 3,314.91 | 3,341.28 | 3,284.03 | 3,334.42 | 22.9M |
| 2025-03-05 | 3,182.90 | 3,280.35 | 3,179.49 | 3,278.89 | 26.5M |
| 2025-03-04 | 3,094.97 | 3,184.35 | 3,075.11 | 3,174.24 | 20.8M |
| 2025-03-03 | 3,119.02 | 3,140.92 | 3,057.56 | 3,132.16 | 29.5M |
| 2025-02-28 | 3,167.10 | 3,169.84 | 3,082.32 | 3,107.08 | 23.7M |
| 2025-02-27 | 3,229.43 | 3,233.19 | 3,178.44 | 3,190.33 | 12.0M |
| 2025-02-25 | 3,259.37 | 3,277.31 | 3,220.48 | 3,227.73 | 13.8M |
| 2025-02-24 | 3,272.04 | 3,289.78 | 3,246.93 | 3,257.31 | 11.6M |
| 2025-02-21 | 3,325.66 | 3,363.30 | 3,295.21 | 3,305.17 | 26.0M |
| 2025-02-20 | 3,252.98 | 3,335.06 | 3,237.83 | 3,329.49 | 20.9M |
| 2025-02-19 | 3,193.05 | 3,273.38 | 3,175.02 | 3,264.77 | 19.2M |
| 2025-02-18 | 3,214.61 | 3,216.68 | 3,143.88 | 3,208.02 | 20.3M |
| 2025-02-17 | 3,180.14 | 3,215.91 | 3,118.14 | 3,210.31 | 19.1M |
| 2025-02-14 | 3,306.27 | 3,314.77 | 3,170.93 | 3,199.26 | 22.7M |
| 2025-02-13 | 3,276.00 | 3,333.40 | 3,266.19 | 3,290.65 | 19.7M |
| 2025-02-12 | 3,283.00 | 3,290.04 | 3,176.48 | 3,271.20 | 32.4M |
| 2025-02-11 | 3,385.68 | 3,385.68 | 3,270.07 | 3,284.22 | 21.9M |
| 2025-02-10 | 3,452.23 | 3,456.12 | 3,370.28 | 3,378.31 | 18.5M |
| 2025-02-07 | 3,457.14 | 3,479.17 | 3,418.08 | 3,452.53 | 17.6M |
| 2025-02-06 | 3,536.08 | 3,543.16 | 3,459.90 | 3,470.31 | 14.1M |
| 2025-02-05 | 3,502.90 | 3,542.63 | 3,496.27 | 3,520.68 | 21.5M |
| 2025-02-04 | 3,423.04 | 3,475.73 | 3,419.02 | 3,472.96 | 21.6M |
| 2025-02-03 | 3,467.29 | 3,469.69 | 3,344.40 | 3,394.10 | 29.6M |
| 2025-02-01 | 3,645.91 | 3,669.21 | 3,478.76 | 3,508.64 | 52.0M |
| 2025-01-31 | 3,525.51 | 3,630.78 | 3,491.54 | 3,621.96 | 31.2M |
| 2025-01-30 | 3,471.58 | 3,526.29 | 3,461.45 | 3,512.84 | 18.4M |
| 2025-01-29 | 3,394.65 | 3,457.94 | 3,389.42 | 3,449.60 | 17.5M |
| 2025-01-28 | 3,428.38 | 3,445.02 | 3,318.65 | 3,382.42 | 21.1M |
| 2025-01-27 | 3,499.72 | 3,500.99 | 3,410.92 | 3,420.10 | 17.6M |
| 2025-01-24 | 3,583.35 | 3,611.79 | 3,511.79 | 3,521.28 | 14.0M |
| 2025-01-23 | 3,550.72 | 3,593.55 | 3,533.73 | 3,572.68 | 14.8M |
| 2025-01-22 | 3,624.99 | 3,626.11 | 3,506.59 | 3,556.97 | 16.7M |
| 2025-01-21 | 3,699.99 | 3,705.11 | 3,610.55 | 3,615.07 | 16.1M |
| 2025-01-20 | 3,654.72 | 3,694.35 | 3,624.71 | 3,686.69 | 21.4M |
| 2025-01-17 | 3,577.03 | 3,647.29 | 3,557.37 | 3,636.44 | 21.4M |
| 2025-01-16 | 3,559.05 | 3,582.40 | 3,546.95 | 3,573.42 | 19.8M |
| 2025-01-15 | 3,520.01 | 3,554.77 | 3,489.19 | 3,507.19 | 20.2M |
| 2025-01-14 | 3,382.92 | 3,491.48 | 3,382.92 | 3,479.82 | 21.6M |
| 2025-01-13 | 3,471.81 | 3,501.53 | 3,361.45 | 3,372.07 | 34.9M |
| 2025-01-10 | 3,600.34 | 3,602.47 | 3,508.63 | 3,519.57 | 24.0M |
| 2025-01-09 | 3,666.26 | 3,666.26 | 3,599.20 | 3,602.07 | 14.3M |
| 2025-01-08 | 3,673.45 | 3,680.89 | 3,631.75 | 3,662.50 | 26.4M |
| 2025-01-07 | 3,639.55 | 3,689.48 | 3,639.55 | 3,665.70 | 21.0M |
| 2025-01-06 | 3,771.34 | 3,773.53 | 3,618.65 | 3,630.18 | 29.5M |
| 2025-01-03 | 3,757.21 | 3,799.21 | 3,750.59 | 3,764.74 | 23.0M |
| 2025-01-02 | 3,709.11 | 3,748.29 | 3,688.60 | 3,744.67 | 16.5M |
| 2025-01-01 | 3,681.17 | 3,699.02 | 3,660.64 | 3,693.40 | 15.7M |