3,957.81
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 | 3,935.28 | 3,973.62 | 3,925.78 | 3,957.81 | 0.0M |
| 2025-09-25 | 3,925.66 | 3,939.98 | 3,906.76 | 3,934.00 | 0.0M |
| 2025-09-24 | 3,885.69 | 3,926.32 | 3,878.07 | 3,924.82 | 0.0M |
| 2025-09-23 | 3,847.51 | 3,897.95 | 3,833.52 | 3,886.31 | 0.0M |
| 2025-09-22 | 3,846.86 | 3,869.65 | 3,824.07 | 3,847.09 | 0.0M |
| 2025-09-19 | 3,871.12 | 3,878.02 | 3,841.59 | 3,845.61 | 0.0M |
| 2025-09-18 | 3,892.97 | 3,899.92 | 3,864.62 | 3,871.15 | 0.0M |
| 2025-09-17 | 3,933.68 | 3,938.09 | 3,886.05 | 3,894.69 | 0.0M |
| 2025-09-16 | 3,898.80 | 3,938.26 | 3,890.07 | 3,932.87 | 0.0M |
| 2025-09-15 | 3,859.20 | 3,904.77 | 3,857.74 | 3,898.38 | 0.0M |
| 2025-09-12 | 3,840.09 | 3,887.34 | 3,825.44 | 3,859.67 | 0.0M |
| 2025-09-11 | 3,866.15 | 3,869.58 | 3,825.40 | 3,839.75 | 0.0M |
| 2025-09-10 | 3,840.72 | 3,874.69 | 3,840.72 | 3,866.01 | 0.0M |
| 2025-09-09 | 3,837.02 | 3,869.75 | 3,837.02 | 3,841.26 | 0.0M |
| 2025-09-08 | 3,812.35 | 3,858.81 | 3,812.32 | 3,837.16 | 0.0M |
| 2025-09-05 | 3,850.14 | 3,856.31 | 3,804.32 | 3,811.72 | 0.0M |
| 2025-09-04 | 3,874.36 | 3,874.36 | 3,833.36 | 3,850.63 | 0.0M |
| 2025-09-03 | 3,911.29 | 3,917.26 | 3,870.46 | 3,875.72 | 0.0M |
| 2025-09-02 | 3,858.92 | 3,913.01 | 3,858.91 | 3,910.42 | 0.0M |
| 2025-08-29 | 3,845.88 | 3,855.85 | 3,835.77 | 3,853.71 | 0.0M |
| 2025-08-28 | 3,824.96 | 3,848.81 | 3,811.49 | 3,846.35 | 0.0M |
| 2025-08-27 | 3,807.42 | 3,830.01 | 3,793.13 | 3,828.32 | 0.0M |
| 2025-08-26 | 3,844.84 | 3,844.84 | 3,803.77 | 3,806.29 | 0.0M |
| 2025-08-25 | 3,817.15 | 3,852.17 | 3,812.62 | 3,844.40 | 0.0M |
| 2025-08-22 | 3,801.55 | 3,822.74 | 3,791.59 | 3,818.30 | 0.0M |
| 2025-08-21 | 3,768.05 | 3,804.09 | 3,767.92 | 3,800.85 | 0.0M |
| 2025-08-20 | 3,729.43 | 3,773.00 | 3,729.24 | 3,767.28 | 0.0M |
| 2025-08-19 | 3,752.35 | 3,753.58 | 3,725.21 | 3,728.98 | 0.0M |
| 2025-08-18 | 3,740.27 | 3,761.07 | 3,715.69 | 3,751.92 | 0.0M |
| 2025-08-15 | 3,743.16 | 3,751.74 | 3,724.93 | 3,739.11 | 0.0M |
| 2025-08-14 | 3,732.10 | 3,747.69 | 3,721.00 | 3,743.11 | 0.0M |
| 2025-08-13 | 3,743.36 | 3,749.64 | 3,708.09 | 3,731.67 | 0.0M |
| 2025-08-12 | 3,758.85 | 3,767.44 | 3,739.15 | 3,742.92 | 0.0M |
| 2025-08-11 | 3,758.90 | 3,771.49 | 3,727.95 | 3,758.42 | 0.0M |
| 2025-08-08 | 3,764.69 | 3,791.99 | 3,742.46 | 3,758.28 | 0.0M |
| 2025-08-07 | 3,761.27 | 3,784.97 | 3,755.91 | 3,761.08 | 0.0M |
| 2025-08-06 | 3,763.51 | 3,812.30 | 3,752.05 | 3,761.01 | 0.0M |
| 2025-08-05 | 3,786.52 | 3,790.69 | 3,756.47 | 3,763.15 | 0.0M |
| 2025-08-04 | 3,800.10 | 3,816.55 | 3,765.68 | 3,785.84 | 0.0M |
| 2025-08-01 | 3,862.05 | 3,870.95 | 3,797.89 | 3,803.41 | 0.0M |
| 2025-07-31 | 3,888.89 | 3,901.30 | 3,846.74 | 3,861.59 | 0.0M |
| 2025-07-30 | 3,883.95 | 3,901.99 | 3,860.74 | 3,890.55 | 0.0M |
| 2025-07-29 | 3,829.37 | 3,894.49 | 3,823.44 | 3,882.46 | 0.0M |
| 2025-07-28 | 3,797.61 | 3,844.01 | 3,792.58 | 3,828.70 | 0.0M |
| 2025-07-25 | 3,823.42 | 3,834.02 | 3,794.17 | 3,796.67 | 0.0M |
| 2025-07-24 | 3,814.44 | 3,841.41 | 3,803.44 | 3,821.65 | 0.0M |
| 2025-07-23 | 3,820.57 | 3,833.25 | 3,797.43 | 3,813.99 | 0.0M |
| 2025-07-22 | 3,836.67 | 3,836.67 | 3,806.31 | 3,820.11 | 0.0M |
| 2025-07-21 | 3,840.47 | 3,843.41 | 3,814.12 | 3,837.52 | 0.0M |
| 2025-07-18 | 3,822.53 | 3,882.88 | 3,821.61 | 3,839.11 | 0.0M |
| 2025-07-17 | 3,792.84 | 3,824.60 | 3,786.81 | 3,821.98 | 0.0M |
| 2025-07-16 | 3,790.29 | 3,803.24 | 3,763.47 | 3,792.38 | 0.0M |
| 2025-07-15 | 3,796.81 | 3,807.11 | 3,778.21 | 3,789.84 | 0.0M |
| 2025-07-14 | 3,830.23 | 3,865.81 | 3,794.66 | 3,796.55 | 0.0M |
| 2025-07-11 | 3,779.40 | 3,837.55 | 3,766.12 | 3,825.66 | 0.0M |
| 2025-07-10 | 3,809.98 | 3,823.76 | 3,773.49 | 3,778.68 | 0.0M |
| 2025-07-09 | 3,816.41 | 3,826.86 | 3,790.05 | 3,809.92 | 0.0M |
| 2025-07-08 | 3,801.29 | 3,828.47 | 3,785.35 | 3,815.96 | 0.0M |
| 2025-07-07 | 3,787.30 | 3,809.03 | 3,746.65 | 3,800.83 | 0.0M |
| 2025-07-03 | 3,804.41 | 3,815.71 | 3,786.65 | 3,792.84 | 0.0M |
| 2025-07-02 | 3,735.11 | 3,807.62 | 3,726.52 | 3,805.55 | 0.0M |
| 2025-07-01 | 3,728.82 | 3,746.51 | 3,715.81 | 3,734.54 | 0.0M |
| 2025-06-30 | 3,744.51 | 3,747.96 | 3,715.08 | 3,726.85 | 0.0M |
| 2025-06-27 | 3,734.34 | 3,747.58 | 3,716.00 | 3,743.20 | 0.0M |
| 2025-06-26 | 3,718.86 | 3,756.10 | 3,717.45 | 3,733.94 | 0.0M |
| 2025-06-25 | 3,716.94 | 3,752.25 | 3,716.81 | 3,718.42 | 0.0M |
| 2025-06-24 | 3,827.25 | 3,827.25 | 3,712.31 | 3,716.35 | 0.0M |
| 2025-06-23 | 4,011.81 | 4,053.28 | 3,851.64 | 3,857.82 | 0.0M |
| 2025-06-20 | 3,982.03 | 4,011.88 | 3,967.37 | 3,981.93 | 0.0M |
| 2025-06-18 | 3,965.08 | 3,998.82 | 3,929.95 | 3,983.40 | 0.0M |
| 2025-06-17 | 3,887.28 | 3,973.80 | 3,878.96 | 3,964.53 | 0.0M |
| 2025-06-16 | 3,895.32 | 3,954.75 | 3,818.68 | 3,887.05 | 0.0M |
| 2025-06-13 | 3,772.22 | 3,965.24 | 3,772.22 | 3,892.45 | 0.0M |
| 2025-06-12 | 3,787.07 | 3,793.16 | 3,752.99 | 3,771.77 | 0.0M |
| 2025-06-11 | 3,712.51 | 3,778.81 | 3,700.64 | 3,774.49 | 0.0M |
| 2025-06-10 | 3,724.96 | 3,738.85 | 3,703.79 | 3,712.07 | 0.0M |
| 2025-06-09 | 3,712.70 | 3,726.74 | 3,699.54 | 3,724.51 | 0.0M |
| 2025-06-06 | 3,677.60 | 3,715.18 | 3,663.45 | 3,711.99 | 0.0M |
| 2025-06-05 | 3,651.50 | 3,695.61 | 3,644.11 | 3,677.16 | 0.0M |
| 2025-06-04 | 3,661.85 | 3,678.29 | 3,633.72 | 3,651.07 | 0.0M |
| 2025-06-03 | 3,637.58 | 3,672.49 | 3,627.55 | 3,661.41 | 0.0M |
| 2025-06-02 | 3,570.37 | 3,671.50 | 3,570.37 | 3,635.56 | 0.0M |
| 2025-05-30 | 3,586.37 | 3,604.39 | 3,551.73 | 3,567.08 | 0.0M |
| 2025-05-29 | 3,611.25 | 3,643.57 | 3,578.26 | 3,586.51 | 0.0M |
| 2025-05-28 | 3,611.88 | 3,633.33 | 3,604.39 | 3,611.13 | 0.0M |
| 2025-05-27 | 3,635.97 | 3,637.62 | 3,590.63 | 3,608.60 | 0.0M |
| 2025-05-23 | 3,620.72 | 3,639.85 | 3,592.07 | 3,634.23 | 0.0M |
| 2025-05-22 | 3,641.81 | 3,645.19 | 3,592.46 | 3,620.29 | 0.0M |
| 2025-05-21 | 3,658.01 | 3,675.45 | 3,635.97 | 3,641.37 | 0.0M |
| 2025-05-20 | 3,620.39 | 3,650.40 | 3,604.95 | 3,641.46 | 0.0M |
| 2025-05-19 | 3,620.86 | 3,632.30 | 3,597.95 | 3,619.14 | 0.0M |
| 2025-05-16 | 3,615.13 | 3,631.15 | 3,594.79 | 3,618.27 | 0.0M |
| 2025-05-15 | 3,647.50 | 3,647.50 | 3,583.15 | 3,614.70 | 0.0M |
| 2025-05-14 | 3,677.62 | 3,679.91 | 3,651.46 | 3,656.70 | 0.0M |
| 2025-05-13 | 3,625.36 | 3,683.75 | 3,618.50 | 3,677.18 | 0.0M |
| 2025-05-12 | 3,606.23 | 3,667.32 | 3,599.06 | 3,625.29 | 0.0M |
| 2025-05-09 | 3,566.02 | 3,611.45 | 3,565.58 | 3,604.95 | 0.0M |
| 2025-05-08 | 3,522.12 | 3,567.65 | 3,517.43 | 3,564.39 | 0.0M |
| 2025-05-07 | 3,560.40 | 3,588.54 | 3,516.16 | 3,522.81 | 0.0M |
| 2025-05-06 | 3,500.14 | 3,578.47 | 3,500.14 | 3,559.37 | 0.0M |
| 2025-05-05 | 3,507.08 | 3,524.73 | 3,473.48 | 3,499.51 | 0.0M |
| 2025-05-02 | 3,526.49 | 3,551.07 | 3,510.80 | 3,525.82 | 0.0M |
| 2025-05-01 | 3,508.41 | 3,530.96 | 3,459.91 | 3,526.08 | 0.0M |
| 2025-04-30 | 3,581.88 | 3,581.88 | 3,502.62 | 3,511.24 | 0.0M |
| 2025-04-29 | 3,627.35 | 3,629.67 | 3,576.71 | 3,581.46 | 0.0M |
| 2025-04-28 | 3,639.50 | 3,651.18 | 3,612.84 | 3,626.91 | 0.0M |
| 2025-04-25 | 3,636.66 | 3,651.47 | 3,607.28 | 3,638.22 | 0.0M |
| 2025-04-24 | 3,608.05 | 3,638.34 | 3,606.69 | 3,632.95 | 0.0M |
| 2025-04-23 | 3,637.93 | 3,673.49 | 3,583.99 | 3,607.62 | 0.0M |
| 2025-04-22 | 3,602.99 | 3,661.66 | 3,602.99 | 3,643.53 | 0.0M |
| 2025-04-21 | 3,639.90 | 3,639.91 | 3,594.95 | 3,601.06 | 0.0M |
| 2025-04-17 | 3,594.57 | 3,651.35 | 3,594.57 | 3,643.72 | 0.0M |
| 2025-04-16 | 3,547.14 | 3,600.16 | 3,522.94 | 3,592.48 | 0.0M |
| 2025-04-15 | 3,552.51 | 3,571.85 | 3,532.92 | 3,545.22 | 0.0M |
| 2025-04-14 | 3,551.44 | 3,583.93 | 3,536.86 | 3,551.93 | 0.0M |
| 2025-04-11 | 3,498.04 | 3,557.24 | 3,480.77 | 3,550.78 | 0.0M |
| 2025-04-10 | 3,526.62 | 3,570.62 | 3,462.51 | 3,494.79 | 0.0M |
| 2025-04-09 | 3,440.66 | 3,537.63 | 3,328.00 | 3,524.74 | 0.0M |
| 2025-04-08 | 3,482.51 | 3,524.11 | 3,426.52 | 3,439.73 | 0.0M |
| 2025-04-07 | 3,509.33 | 3,601.17 | 3,441.68 | 3,475.86 | 0.0M |
| 2025-04-04 | 3,714.46 | 3,715.43 | 3,490.69 | 3,530.01 | 0.0M |
| 2025-04-03 | 3,834.12 | 3,834.12 | 3,697.92 | 3,713.09 | 0.0M |
| 2025-04-02 | 3,837.80 | 3,863.14 | 3,820.15 | 3,858.78 | 0.0M |
| 2025-04-01 | 3,835.29 | 3,853.57 | 3,825.80 | 3,837.37 | 0.0M |
| 2025-03-31 | 3,783.54 | 3,837.94 | 3,774.99 | 3,834.68 | 0.0M |
| 2025-03-28 | 3,794.78 | 3,797.79 | 3,765.82 | 3,782.22 | 0.0M |
| 2025-03-27 | 3,787.01 | 3,797.03 | 3,763.35 | 3,793.68 | 0.0M |
| 2025-03-26 | 3,778.43 | 3,804.22 | 3,778.20 | 3,786.61 | 0.0M |
| 2025-03-25 | 3,777.58 | 3,801.51 | 3,764.06 | 3,777.99 | 0.0M |
| 2025-03-24 | 3,765.58 | 3,789.97 | 3,756.32 | 3,777.14 | 0.0M |
| 2025-03-21 | 3,774.13 | 3,785.27 | 3,754.99 | 3,763.66 | 0.0M |
| 2025-03-20 | 3,756.34 | 3,777.71 | 3,737.98 | 3,773.69 | 0.0M |
| 2025-03-19 | 3,735.03 | 3,764.24 | 3,720.93 | 3,753.94 | 0.0M |
| 2025-03-18 | 3,746.67 | 3,773.13 | 3,729.60 | 3,734.72 | 0.0M |
| 2025-03-17 | 3,718.28 | 3,759.61 | 3,718.28 | 3,746.23 | 0.0M |
| 2025-03-14 | 3,709.53 | 3,729.86 | 3,696.76 | 3,716.63 | 0.0M |
| 2025-03-13 | 3,726.43 | 3,733.80 | 3,705.35 | 3,709.10 | 0.0M |
| 2025-03-12 | 3,702.95 | 3,732.69 | 3,699.22 | 3,725.97 | 0.0M |
| 2025-03-11 | 3,692.68 | 3,730.89 | 3,669.34 | 3,704.02 | 0.0M |
| 2025-03-10 | 3,720.70 | 3,741.31 | 3,691.44 | 3,694.96 | 0.0M |
| 2025-03-07 | 3,687.51 | 3,738.23 | 3,677.32 | 3,713.82 | 0.0M |
| 2025-03-06 | 3,681.27 | 3,704.92 | 3,670.47 | 3,688.33 | 0.0M |
| 2025-03-05 | 3,700.42 | 3,709.30 | 3,651.60 | 3,680.65 | 0.0M |
| 2025-03-04 | 3,703.65 | 3,706.71 | 3,662.30 | 3,701.59 | 0.0M |
| 2025-03-03 | 3,734.74 | 3,756.02 | 3,688.37 | 3,702.51 | 0.0M |
| 2025-02-28 | 3,768.93 | 3,768.93 | 3,723.60 | 3,726.46 | 0.0M |
| 2025-02-27 | 3,751.34 | 3,776.59 | 3,746.22 | 3,771.05 | 0.0M |
| 2025-02-26 | 3,771.11 | 3,782.00 | 3,742.89 | 3,749.15 | 0.0M |
| 2025-02-25 | 3,817.93 | 3,829.69 | 3,754.43 | 3,767.97 | 0.0M |
| 2025-02-24 | 3,831.40 | 3,831.40 | 3,806.32 | 3,815.79 | 0.0M |
| 2025-02-21 | 3,894.60 | 3,898.79 | 3,826.71 | 3,829.77 | 0.0M |
| 2025-02-20 | 3,883.62 | 3,902.26 | 3,880.36 | 3,890.87 | 0.0M |
| 2025-02-19 | 3,870.37 | 3,906.04 | 3,867.65 | 3,881.73 | 0.0M |
| 2025-02-18 | 3,828.59 | 3,875.52 | 3,825.11 | 3,872.48 | 0.0M |
| 2025-02-14 | 3,831.03 | 3,868.69 | 3,822.00 | 3,826.78 | 0.0M |
| 2025-02-13 | 3,824.10 | 3,835.32 | 3,799.51 | 3,829.44 | 0.0M |
| 2025-02-12 | 3,861.09 | 3,861.18 | 3,823.74 | 3,825.47 | 0.0M |
| 2025-02-11 | 3,837.59 | 3,869.41 | 3,832.59 | 3,862.01 | 0.0M |
| 2025-02-10 | 3,793.10 | 3,841.45 | 3,793.10 | 3,836.35 | 0.0M |
| 2025-02-07 | 3,780.38 | 3,806.12 | 3,779.30 | 3,787.91 | 0.0M |
| 2025-02-06 | 3,787.96 | 3,807.91 | 3,763.29 | 3,780.23 | 0.0M |
| 2025-02-05 | 3,816.17 | 3,823.46 | 3,780.98 | 3,785.88 | 0.0M |
| 2025-02-04 | 3,809.81 | 3,831.54 | 3,751.30 | 3,817.01 | 0.0M |
| 2025-02-03 | 3,820.89 | 3,840.61 | 3,786.18 | 3,812.34 | 0.0M |
| 2025-01-31 | 3,794.01 | 3,807.64 | 3,758.13 | 3,777.23 | 0.0M |
| 2025-01-30 | 3,796.51 | 3,816.43 | 3,776.89 | 3,793.33 | 0.0M |
| 2025-01-29 | 3,792.85 | 3,812.74 | 3,777.72 | 3,792.92 | 0.0M |
| 2025-01-28 | 3,779.17 | 3,803.00 | 3,773.83 | 3,792.19 | 0.0M |
| 2025-01-27 | 3,832.29 | 3,832.29 | 3,759.18 | 3,779.31 | 0.0M |
| 2025-01-24 | 3,830.15 | 3,845.08 | 3,810.50 | 3,836.08 | 0.0M |
| 2025-01-23 | 3,843.16 | 3,859.18 | 3,819.41 | 3,829.70 | 0.0M |
| 2025-01-22 | 3,847.55 | 3,861.17 | 3,829.24 | 3,842.76 | 0.0M |
| 2025-01-21 | 3,870.54 | 3,878.77 | 3,826.03 | 3,847.12 | 0.0M |
| 2025-01-17 | 3,887.29 | 3,904.70 | 3,862.75 | 3,878.63 | 0.0M |
| 2025-01-16 | 3,906.60 | 3,918.48 | 3,860.55 | 3,887.37 | 0.0M |
| 2025-01-15 | 3,836.43 | 3,912.69 | 3,832.45 | 3,903.28 | 0.0M |
| 2025-01-14 | 3,859.04 | 3,859.29 | 3,831.73 | 3,836.66 | 0.0M |
| 2025-01-13 | 3,836.22 | 3,876.48 | 3,834.18 | 3,858.67 | 0.0M |
| 2025-01-10 | 3,726.21 | 3,835.98 | 3,725.91 | 3,815.64 | 0.0M |
| 2025-01-09 | 3,686.00 | 3,733.11 | 3,675.68 | 3,722.55 | 0.0M |
| 2025-01-08 | 3,710.51 | 3,738.09 | 3,679.75 | 3,684.55 | 0.0M |
| 2025-01-07 | 3,698.30 | 3,720.23 | 3,680.89 | 3,710.23 | 0.0M |
| 2025-01-06 | 3,693.53 | 3,738.80 | 3,685.25 | 3,699.67 | 0.0M |
| 2025-01-03 | 3,697.28 | 3,707.78 | 3,674.75 | 3,683.85 | 0.0M |
| 2025-01-02 | 3,661.28 | 3,717.20 | 3,659.25 | 3,696.66 | 0.0M |