4,868.10
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 | 4,820.50 | 4,873.90 | 4,820.50 | 4,868.10 | 80.6M |
| 2025-09-26 | 4,804.30 | 4,829.70 | 4,794.80 | 4,820.50 | 101.2M |
| 2025-09-25 | 4,779.90 | 4,809.40 | 4,779.20 | 4,804.30 | 104.9M |
| 2025-09-24 | 4,834.60 | 4,834.60 | 4,766.20 | 4,779.90 | 108.7M |
| 2025-09-23 | 4,815.00 | 4,857.70 | 4,813.80 | 4,834.60 | 95.0M |
| 2025-09-22 | 4,808.00 | 4,843.10 | 4,800.80 | 4,815.00 | 75.2M |
| 2025-09-19 | 4,799.30 | 4,837.20 | 4,799.30 | 4,808.00 | 266.3M |
| 2025-09-18 | 4,857.30 | 4,857.30 | 4,799.30 | 4,799.30 | 202.2M |
| 2025-09-17 | 4,889.40 | 4,889.40 | 4,846.80 | 4,857.30 | 91.8M |
| 2025-09-16 | 4,882.00 | 4,897.40 | 4,881.30 | 4,889.40 | 90.3M |
| 2025-09-15 | 4,889.00 | 4,889.00 | 4,846.70 | 4,882.00 | 69.8M |
| 2025-09-12 | 4,850.90 | 4,900.20 | 4,850.90 | 4,889.00 | 100.0M |
| 2025-09-11 | 4,875.50 | 4,875.50 | 4,834.50 | 4,850.90 | 97.3M |
| 2025-09-10 | 4,843.90 | 4,879.80 | 4,842.50 | 4,875.50 | 91.5M |
| 2025-09-09 | 4,882.30 | 4,882.30 | 4,830.70 | 4,843.90 | 118.9M |
| 2025-09-08 | 4,899.10 | 4,899.10 | 4,863.60 | 4,882.30 | 74.1M |
| 2025-09-05 | 4,886.20 | 4,913.30 | 4,886.20 | 4,899.10 | 86.5M |
| 2025-09-04 | 4,823.60 | 4,889.60 | 4,823.60 | 4,886.20 | 103.3M |
| 2025-09-03 | 4,920.50 | 4,920.50 | 4,817.60 | 4,823.60 | 117.6M |
| 2025-09-02 | 4,928.10 | 4,939.80 | 4,906.00 | 4,920.50 | 78.5M |
| 2025-09-01 | 4,968.00 | 4,968.00 | 4,911.10 | 4,928.10 | 70.7M |
| 2025-08-29 | 4,986.70 | 4,986.70 | 4,958.00 | 4,968.00 | 105.2M |
| 2025-08-28 | 4,956.00 | 4,986.70 | 4,952.60 | 4,986.70 | 86.0M |
| 2025-08-27 | 4,951.60 | 4,965.70 | 4,944.70 | 4,956.00 | 119.4M |
| 2025-08-26 | 4,965.60 | 4,983.60 | 4,944.60 | 4,951.60 | 148.9M |
| 2025-08-25 | 4,979.80 | 5,027.80 | 4,960.50 | 4,965.60 | 116.3M |
| 2025-08-22 | 5,014.70 | 5,020.50 | 4,979.80 | 4,979.80 | 151.7M |
| 2025-08-21 | 4,943.80 | 5,014.70 | 4,943.80 | 5,014.70 | 135.2M |
| 2025-08-20 | 4,905.50 | 4,968.60 | 4,889.50 | 4,943.80 | 130.6M |
| 2025-08-19 | 4,957.70 | 4,957.70 | 4,902.70 | 4,905.50 | 114.6M |
| 2025-08-18 | 4,943.70 | 4,961.00 | 4,924.50 | 4,957.70 | 82.4M |
| 2025-08-15 | 4,903.90 | 4,945.80 | 4,899.50 | 4,943.70 | 113.3M |
| 2025-08-14 | 4,882.10 | 4,930.00 | 4,882.10 | 4,903.90 | 147.0M |
| 2025-08-13 | 4,934.40 | 4,939.60 | 4,874.30 | 4,882.10 | 117.6M |
| 2025-08-12 | 4,907.60 | 4,938.20 | 4,903.90 | 4,934.40 | 97.8M |
| 2025-08-11 | 4,870.40 | 4,907.60 | 4,870.40 | 4,907.60 | 78.9M |
| 2025-08-08 | 4,896.60 | 4,896.60 | 4,865.70 | 4,870.40 | 89.2M |
| 2025-08-07 | 4,909.70 | 4,911.20 | 4,891.20 | 4,896.60 | 93.4M |
| 2025-08-06 | 4,873.80 | 4,914.20 | 4,873.30 | 4,909.70 | 77.2M |
| 2025-08-05 | 4,817.40 | 4,875.70 | 4,817.40 | 4,873.80 | 73.6M |
| 2025-08-04 | 4,820.80 | 4,822.50 | 4,800.60 | 4,817.40 | 62.8M |
| 2025-08-01 | 4,869.70 | 4,869.70 | 4,815.20 | 4,820.80 | 86.0M |
| 2025-07-31 | 4,871.80 | 4,877.30 | 4,842.10 | 4,869.70 | 103.1M |
| 2025-07-30 | 4,837.10 | 4,882.10 | 4,825.70 | 4,871.80 | 92.4M |
| 2025-07-29 | 4,827.30 | 4,837.10 | 4,797.20 | 4,837.10 | 68.8M |
| 2025-07-28 | 4,808.80 | 4,828.60 | 4,807.80 | 4,827.30 | 61.1M |
| 2025-07-25 | 4,832.50 | 4,832.50 | 4,795.00 | 4,808.80 | 80.1M |
| 2025-07-24 | 4,842.70 | 4,858.50 | 4,824.80 | 4,832.50 | 116.8M |
| 2025-07-23 | 4,811.20 | 4,851.10 | 4,811.20 | 4,842.70 | 98.1M |
| 2025-07-22 | 4,818.20 | 4,851.40 | 4,793.90 | 4,811.20 | 87.5M |
| 2025-07-21 | 4,880.30 | 4,880.30 | 4,807.90 | 4,818.20 | 64.1M |
| 2025-07-18 | 4,804.70 | 4,895.70 | 4,804.70 | 4,880.30 | 106.3M |
| 2025-07-17 | 4,763.50 | 4,805.60 | 4,763.50 | 4,804.70 | 114.9M |
| 2025-07-16 | 4,810.30 | 4,810.30 | 4,753.40 | 4,763.50 | 79.0M |
| 2025-07-15 | 4,780.20 | 4,810.70 | 4,780.20 | 4,810.30 | 72.2M |
| 2025-07-14 | 4,781.40 | 4,797.90 | 4,778.10 | 4,780.20 | 56.1M |
| 2025-07-11 | 4,784.40 | 4,800.10 | 4,771.40 | 4,781.40 | 80.7M |
| 2025-07-10 | 4,750.60 | 4,800.50 | 4,750.60 | 4,784.40 | 60.8M |
| 2025-07-09 | 4,777.20 | 4,777.20 | 4,747.40 | 4,750.60 | 78.3M |
| 2025-07-08 | 4,775.80 | 4,788.00 | 4,747.00 | 4,777.20 | 86.0M |
| 2025-07-07 | 4,783.70 | 4,798.60 | 4,760.50 | 4,776.00 | 58.1M |
| 2025-07-04 | 4,784.00 | 4,791.00 | 4,772.30 | 4,783.70 | 69.2M |
| 2025-07-03 | 4,786.70 | 4,801.40 | 4,757.30 | 4,784.00 | 95.4M |
| 2025-07-02 | 4,753.70 | 4,797.10 | 4,743.50 | 4,786.70 | 105.2M |
| 2025-07-01 | 4,763.00 | 4,775.80 | 4,751.30 | 4,753.70 | 92.7M |
| 2025-06-30 | 4,756.50 | 4,785.70 | 4,749.30 | 4,763.00 | 118.2M |
| 2025-06-27 | 4,783.10 | 4,813.80 | 4,756.50 | 4,756.50 | 110.8M |
| 2025-06-26 | 4,786.10 | 4,792.90 | 4,777.50 | 4,783.10 | 92.6M |
| 2025-06-25 | 4,775.40 | 4,797.00 | 4,774.20 | 4,786.10 | 91.8M |
| 2025-06-24 | 4,719.70 | 4,783.00 | 4,719.70 | 4,775.40 | 108.8M |
| 2025-06-23 | 4,728.50 | 4,728.50 | 4,679.80 | 4,719.70 | 100.1M |
| 2025-06-20 | 4,751.90 | 4,754.90 | 4,701.70 | 4,728.50 | 264.9M |
| 2025-06-19 | 4,742.40 | 4,764.70 | 4,736.50 | 4,751.90 | 135.3M |
| 2025-06-18 | 4,746.30 | 4,753.80 | 4,725.60 | 4,742.40 | 125.7M |
| 2025-06-17 | 4,757.60 | 4,759.90 | 4,734.40 | 4,746.30 | 110.4M |
| 2025-06-16 | 4,746.20 | 4,767.90 | 4,735.30 | 4,757.60 | 116.2M |
| 2025-06-13 | 4,762.50 | 4,767.40 | 4,736.80 | 4,746.20 | 127.5M |
| 2025-06-12 | 4,793.70 | 4,804.70 | 4,762.50 | 4,762.50 | 102.8M |
| 2025-06-11 | 4,786.00 | 4,824.50 | 4,786.00 | 4,793.70 | 86.2M |
| 2025-06-10 | 4,740.60 | 4,792.50 | 4,738.90 | 4,786.00 | 92.3M |
| 2025-06-06 | 4,745.50 | 4,761.30 | 4,740.40 | 4,740.60 | 72.6M |
| 2025-06-05 | 4,748.70 | 4,763.50 | 4,736.10 | 4,745.50 | 84.4M |
| 2025-06-04 | 4,699.90 | 4,754.20 | 4,699.90 | 4,748.70 | 113.1M |
| 2025-06-03 | 4,672.10 | 4,708.10 | 4,672.10 | 4,699.90 | 83.7M |
| 2025-06-02 | 4,686.50 | 4,686.50 | 4,660.00 | 4,672.10 | 75.9M |
| 2025-05-30 | 4,666.60 | 4,689.70 | 4,655.20 | 4,686.50 | 242.5M |
| 2025-05-29 | 4,655.50 | 4,675.90 | 4,649.70 | 4,666.60 | 87.1M |
| 2025-05-28 | 4,675.60 | 4,697.00 | 4,652.60 | 4,655.50 | 105.6M |
| 2025-05-27 | 4,643.10 | 4,675.60 | 4,635.60 | 4,675.60 | 77.3M |
| 2025-05-26 | 4,646.60 | 4,649.20 | 4,633.00 | 4,643.10 | 75.4M |
| 2025-05-23 | 4,639.10 | 4,663.60 | 4,634.40 | 4,646.70 | 88.3M |
| 2025-05-22 | 4,668.20 | 4,668.20 | 4,625.70 | 4,639.10 | 105.2M |
| 2025-05-21 | 4,644.60 | 4,694.10 | 4,644.60 | 4,668.20 | 96.8M |
| 2025-05-20 | 4,614.70 | 4,662.60 | 4,614.70 | 4,644.60 | 105.8M |
| 2025-05-19 | 4,644.40 | 4,644.90 | 4,608.60 | 4,614.70 | 69.2M |
| 2025-05-16 | 4,623.20 | 4,684.80 | 4,623.20 | 4,644.40 | 104.5M |
| 2025-05-15 | 4,599.40 | 4,626.10 | 4,587.40 | 4,623.20 | 113.5M |
| 2025-05-14 | 4,593.60 | 4,599.40 | 4,567.00 | 4,599.40 | 111.1M |
| 2025-05-13 | 4,574.40 | 4,624.10 | 4,574.40 | 4,593.60 | 147.0M |
| 2025-05-12 | 4,563.10 | 4,600.40 | 4,563.10 | 4,574.40 | 99.5M |
| 2025-05-09 | 4,541.40 | 4,573.20 | 4,533.70 | 4,563.10 | 126.6M |
| 2025-05-08 | 4,559.20 | 4,559.20 | 4,526.50 | 4,541.40 | 107.4M |
| 2025-05-07 | 4,552.10 | 4,575.90 | 4,552.10 | 4,559.20 | 125.0M |
| 2025-05-06 | 4,573.10 | 4,575.20 | 4,545.30 | 4,552.10 | 78.3M |
| 2025-05-05 | 4,634.20 | 4,635.30 | 4,569.60 | 4,573.10 | 107.7M |
| 2025-05-02 | 4,566.90 | 4,636.00 | 4,562.90 | 4,634.20 | 110.7M |
| 2025-05-01 | 4,566.00 | 4,572.40 | 4,543.50 | 4,566.90 | 95.9M |
| 2025-04-30 | 4,524.40 | 4,566.00 | 4,523.70 | 4,566.00 | 145.9M |
| 2025-04-29 | 4,489.80 | 4,528.90 | 4,489.80 | 4,524.40 | 114.1M |
| 2025-04-28 | 4,474.10 | 4,527.70 | 4,474.10 | 4,489.80 | 111.5M |
| 2025-04-24 | 4,450.50 | 4,482.20 | 4,450.50 | 4,474.10 | 99.1M |
| 2025-04-23 | 4,386.20 | 4,477.80 | 4,386.20 | 4,450.50 | 116.5M |
| 2025-04-22 | 4,365.90 | 4,391.00 | 4,328.20 | 4,386.20 | 103.9M |
| 2025-04-17 | 4,336.90 | 4,365.90 | 4,332.30 | 4,365.90 | 96.6M |
| 2025-04-16 | 4,336.50 | 4,353.20 | 4,321.20 | 4,336.90 | 115.3M |
| 2025-04-15 | 4,318.50 | 4,362.30 | 4,318.50 | 4,336.50 | 97.8M |
| 2025-04-14 | 4,259.40 | 4,329.40 | 4,259.40 | 4,318.50 | 102.8M |
| 2025-04-11 | 4,298.80 | 4,298.80 | 4,180.60 | 4,259.40 | 148.7M |
| 2025-04-10 | 4,125.10 | 4,380.60 | 4,125.10 | 4,298.80 | 178.6M |
| 2025-04-09 | 4,202.70 | 4,202.70 | 4,108.10 | 4,125.10 | 160.8M |
| 2025-04-08 | 4,122.80 | 4,202.70 | 4,122.80 | 4,202.70 | 174.2M |
| 2025-04-07 | 4,326.00 | 4,326.00 | 4,028.90 | 4,122.80 | 248.8M |
| 2025-04-04 | 4,429.20 | 4,429.20 | 4,324.60 | 4,326.00 | 155.1M |
| 2025-04-03 | 4,467.70 | 4,467.70 | 4,367.90 | 4,429.20 | 115.1M |
| 2025-04-02 | 4,452.70 | 4,486.80 | 4,452.70 | 4,467.70 | 92.4M |
| 2025-04-01 | 4,397.20 | 4,452.70 | 4,397.20 | 4,452.70 | 100.4M |
| 2025-03-31 | 4,469.60 | 4,469.60 | 4,391.50 | 4,397.20 | 152.5M |
| 2025-03-28 | 4,454.60 | 4,479.00 | 4,436.10 | 4,469.60 | 107.1M |
| 2025-03-27 | 4,461.40 | 4,461.40 | 4,428.10 | 4,454.60 | 102.3M |
| 2025-03-26 | 4,423.20 | 4,472.90 | 4,423.20 | 4,461.40 | 113.8M |
| 2025-03-25 | 4,429.00 | 4,460.80 | 4,419.90 | 4,423.20 | 101.5M |
| 2025-03-24 | 4,415.90 | 4,430.10 | 4,400.00 | 4,429.00 | 82.5M |
| 2025-03-21 | 4,396.50 | 4,432.30 | 4,393.30 | 4,415.90 | 273.3M |
| 2025-03-20 | 4,352.30 | 4,405.50 | 4,352.30 | 4,396.50 | 151.1M |
| 2025-03-19 | 4,363.20 | 4,374.20 | 4,336.70 | 4,352.30 | 99.1M |
| 2025-03-18 | 4,369.40 | 4,403.40 | 4,355.90 | 4,363.20 | 87.1M |
| 2025-03-17 | 4,331.50 | 4,369.40 | 4,331.50 | 4,369.40 | 90.8M |
| 2025-03-14 | 4,322.50 | 4,346.30 | 4,313.30 | 4,329.60 | 97.2M |
| 2025-03-13 | 4,353.20 | 4,365.40 | 4,320.20 | 4,322.50 | 113.5M |
| 2025-03-12 | 4,415.50 | 4,415.50 | 4,316.70 | 4,353.20 | 127.7M |
| 2025-03-11 | 4,427.90 | 4,434.00 | 4,368.30 | 4,415.50 | 117.6M |
| 2025-03-10 | 4,427.60 | 4,437.80 | 4,421.60 | 4,427.90 | 83.1M |
| 2025-03-07 | 4,514.20 | 4,514.20 | 4,425.40 | 4,427.60 | 101.5M |
| 2025-03-06 | 4,559.20 | 4,594.50 | 4,506.90 | 4,514.20 | 106.4M |
| 2025-03-05 | 4,594.30 | 4,594.30 | 4,534.70 | 4,559.20 | 124.6M |
| 2025-03-04 | 4,611.40 | 4,611.40 | 4,565.40 | 4,594.30 | 106.3M |
| 2025-03-03 | 4,573.80 | 4,616.70 | 4,573.80 | 4,611.40 | 140.2M |
| 2025-02-28 | 4,616.50 | 4,616.50 | 4,561.20 | 4,573.80 | 234.0M |
| 2025-02-27 | 4,606.20 | 4,629.30 | 4,604.60 | 4,616.50 | 95.7M |
| 2025-02-26 | 4,602.70 | 4,609.30 | 4,580.90 | 4,606.20 | 111.5M |
| 2025-02-25 | 4,642.70 | 4,642.70 | 4,589.30 | 4,602.70 | 122.4M |
| 2025-02-24 | 4,605.10 | 4,645.60 | 4,569.90 | 4,642.70 | 129.4M |
| 2025-02-21 | 4,616.80 | 4,643.20 | 4,598.50 | 4,605.10 | 144.0M |
| 2025-02-20 | 4,698.90 | 4,698.90 | 4,599.20 | 4,616.80 | 203.7M |
| 2025-02-19 | 4,758.60 | 4,758.60 | 4,681.60 | 4,698.90 | 121.0M |
| 2025-02-18 | 4,791.00 | 4,795.40 | 4,751.00 | 4,758.60 | 87.5M |
| 2025-02-17 | 4,814.60 | 4,814.60 | 4,753.30 | 4,791.00 | 84.9M |
| 2025-02-14 | 4,815.80 | 4,856.60 | 4,814.60 | 4,814.60 | 95.3M |
| 2025-02-13 | 4,798.50 | 4,841.60 | 4,798.50 | 4,815.80 | 78.3M |
| 2025-02-12 | 4,754.30 | 4,798.50 | 4,740.50 | 4,798.50 | 80.7M |
| 2025-02-11 | 4,766.40 | 4,783.80 | 4,748.90 | 4,754.30 | 76.9M |
| 2025-02-10 | 4,784.20 | 4,784.20 | 4,743.50 | 4,766.40 | 56.0M |
| 2025-02-07 | 4,786.80 | 4,795.50 | 4,771.50 | 4,784.20 | 59.8M |
| 2025-02-06 | 4,714.30 | 4,786.90 | 4,712.00 | 4,786.80 | 79.8M |
| 2025-02-05 | 4,699.50 | 4,734.10 | 4,699.50 | 4,714.30 | 81.1M |
| 2025-02-04 | 4,708.80 | 4,747.80 | 4,699.50 | 4,699.50 | 66.6M |
| 2025-02-03 | 4,790.20 | 4,790.20 | 4,689.30 | 4,708.80 | 78.1M |
| 2025-01-31 | 4,774.70 | 4,813.60 | 4,774.70 | 4,790.20 | 108.3M |
| 2025-01-30 | 4,735.60 | 4,785.10 | 4,734.70 | 4,774.70 | 58.3M |
| 2025-01-29 | 4,724.70 | 4,758.70 | 4,718.00 | 4,735.60 | 73.7M |
| 2025-01-28 | 4,720.80 | 4,738.40 | 4,712.10 | 4,724.70 | 79.9M |
| 2025-01-24 | 4,701.90 | 4,729.50 | 4,701.90 | 4,720.80 | 66.2M |
| 2025-01-23 | 4,731.00 | 4,731.00 | 4,695.40 | 4,701.90 | 66.9M |
| 2025-01-22 | 4,732.70 | 4,754.20 | 4,725.20 | 4,731.00 | 67.3M |
| 2025-01-21 | 4,698.60 | 4,763.90 | 4,698.60 | 4,732.70 | 60.0M |
| 2025-01-20 | 4,675.60 | 4,704.30 | 4,675.60 | 4,698.60 | 48.9M |
| 2025-01-17 | 4,698.90 | 4,701.00 | 4,671.50 | 4,675.60 | 83.4M |
| 2025-01-16 | 4,626.90 | 4,707.40 | 4,626.90 | 4,698.90 | 90.3M |
| 2025-01-15 | 4,640.80 | 4,662.20 | 4,624.90 | 4,626.90 | 54.1M |
| 2025-01-14 | 4,626.60 | 4,662.90 | 4,622.00 | 4,640.80 | 64.1M |
| 2025-01-13 | 4,686.90 | 4,686.90 | 4,602.40 | 4,626.60 | 65.4M |
| 2025-01-10 | 4,714.60 | 4,731.80 | 4,667.70 | 4,686.90 | 52.9M |
| 2025-01-09 | 4,720.90 | 4,720.90 | 4,689.30 | 4,714.60 | 51.9M |
| 2025-01-08 | 4,667.40 | 4,740.80 | 4,655.40 | 4,720.90 | 85.9M |
| 2025-01-07 | 4,658.40 | 4,680.00 | 4,652.00 | 4,667.40 | 67.0M |
| 2025-01-06 | 4,655.10 | 4,670.70 | 4,645.10 | 4,658.40 | 59.0M |
| 2025-01-03 | 4,628.30 | 4,662.60 | 4,625.20 | 4,655.10 | 47.5M |
| 2025-01-02 | 4,607.40 | 4,630.30 | 4,601.20 | 4,628.30 | 40.0M |