2,931.00
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 | 2,924.20 | 2,936.70 | 2,908.30 | 2,931.00 | 597.7M |
| 2025-09-29 | 2,880.90 | 2,926.30 | 2,880.90 | 2,924.20 | 421.1M |
| 2025-09-26 | 2,839.20 | 2,880.90 | 2,839.20 | 2,880.90 | 401.4M |
| 2025-09-25 | 2,843.90 | 2,844.80 | 2,823.50 | 2,839.20 | 480.5M |
| 2025-09-24 | 2,841.00 | 2,843.90 | 2,813.20 | 2,843.90 | 435.3M |
| 2025-09-23 | 2,801.20 | 2,841.00 | 2,801.20 | 2,841.00 | 460.2M |
| 2025-09-22 | 2,767.30 | 2,803.00 | 2,767.30 | 2,801.20 | 437.1M |
| 2025-09-19 | 2,757.10 | 2,771.00 | 2,748.40 | 2,767.30 | 936.1M |
| 2025-09-18 | 2,738.50 | 2,757.10 | 2,726.80 | 2,757.10 | 415.9M |
| 2025-09-17 | 2,725.20 | 2,743.40 | 2,718.20 | 2,738.50 | 373.5M |
| 2025-09-16 | 2,692.60 | 2,725.20 | 2,692.60 | 2,725.20 | 443.3M |
| 2025-09-15 | 2,691.00 | 2,696.90 | 2,672.20 | 2,692.60 | 384.5M |
| 2025-09-12 | 2,676.30 | 2,695.30 | 2,676.30 | 2,691.00 | 415.2M |
| 2025-09-11 | 2,667.20 | 2,679.90 | 2,664.70 | 2,676.30 | 525.7M |
| 2025-09-10 | 2,697.50 | 2,697.50 | 2,658.10 | 2,667.20 | 467.0M |
| 2025-09-09 | 2,711.50 | 2,715.90 | 2,679.80 | 2,697.50 | 776.1M |
| 2025-09-08 | 2,675.90 | 2,711.50 | 2,675.90 | 2,711.50 | 843.9M |
| 2025-09-05 | 2,641.20 | 2,675.90 | 2,641.20 | 2,675.90 | 643.7M |
| 2025-09-04 | 2,655.70 | 2,667.30 | 2,637.30 | 2,641.20 | 621.7M |
| 2025-09-03 | 2,656.40 | 2,670.00 | 2,647.80 | 2,655.70 | 499.9M |
| 2025-09-02 | 2,635.60 | 2,656.40 | 2,635.60 | 2,656.40 | 529.2M |
| 2025-09-01 | 2,597.40 | 2,635.60 | 2,597.40 | 2,635.60 | 456.9M |
| 2025-08-29 | 2,558.10 | 2,597.50 | 2,558.10 | 2,597.40 | 443.5M |
| 2025-08-28 | 2,581.20 | 2,591.20 | 2,553.10 | 2,558.10 | 488.5M |
| 2025-08-27 | 2,537.90 | 2,581.20 | 2,537.90 | 2,581.20 | 597.7M |
| 2025-08-26 | 2,534.10 | 2,538.20 | 2,515.90 | 2,537.90 | 439.6M |
| 2025-08-25 | 2,499.80 | 2,541.40 | 2,499.80 | 2,534.10 | 476.0M |
| 2025-08-22 | 2,505.40 | 2,512.90 | 2,494.90 | 2,499.80 | 357.6M |
| 2025-08-21 | 2,474.60 | 2,506.50 | 2,474.60 | 2,505.40 | 314.0M |
| 2025-08-20 | 2,524.70 | 2,524.70 | 2,468.60 | 2,474.60 | 535.7M |
| 2025-08-19 | 2,540.80 | 2,540.80 | 2,520.40 | 2,524.70 | 390.0M |
| 2025-08-18 | 2,543.00 | 2,543.30 | 2,521.40 | 2,540.80 | 380.5M |
| 2025-08-15 | 2,522.30 | 2,543.00 | 2,522.30 | 2,543.00 | 296.6M |
| 2025-08-14 | 2,507.80 | 2,528.80 | 2,507.80 | 2,522.30 | 392.0M |
| 2025-08-13 | 2,492.00 | 2,508.10 | 2,492.00 | 2,507.80 | 321.5M |
| 2025-08-12 | 2,496.60 | 2,499.90 | 2,483.30 | 2,492.00 | 363.6M |
| 2025-08-11 | 2,470.90 | 2,496.60 | 2,470.90 | 2,496.60 | 486.9M |
| 2025-08-08 | 2,461.20 | 2,470.90 | 2,457.10 | 2,470.90 | 461.2M |
| 2025-08-07 | 2,439.10 | 2,461.20 | 2,439.10 | 2,461.20 | 382.9M |
| 2025-08-06 | 2,409.60 | 2,439.20 | 2,409.60 | 2,439.10 | 361.9M |
| 2025-08-05 | 2,370.80 | 2,409.60 | 2,370.80 | 2,409.60 | 329.9M |
| 2025-08-04 | 2,352.30 | 2,371.80 | 2,350.40 | 2,370.80 | 281.1M |
| 2025-08-01 | 2,365.30 | 2,365.30 | 2,340.70 | 2,352.30 | 315.3M |
| 2025-07-31 | 2,392.00 | 2,392.00 | 2,355.40 | 2,365.30 | 399.1M |
| 2025-07-30 | 2,396.70 | 2,396.70 | 2,379.00 | 2,392.00 | 403.0M |
| 2025-07-29 | 2,412.30 | 2,412.30 | 2,384.80 | 2,396.70 | 437.8M |
| 2025-07-28 | 2,427.00 | 2,435.50 | 2,410.00 | 2,412.30 | 401.3M |
| 2025-07-25 | 2,444.00 | 2,444.00 | 2,422.20 | 2,427.00 | 340.6M |
| 2025-07-24 | 2,437.20 | 2,445.10 | 2,423.20 | 2,444.00 | 589.2M |
| 2025-07-23 | 2,428.30 | 2,443.20 | 2,428.30 | 2,437.20 | 481.2M |
| 2025-07-22 | 2,417.80 | 2,433.20 | 2,417.80 | 2,428.30 | 469.3M |
| 2025-07-21 | 2,411.30 | 2,418.10 | 2,402.90 | 2,417.80 | 386.3M |
| 2025-07-18 | 2,374.60 | 2,411.30 | 2,374.60 | 2,411.30 | 441.0M |
| 2025-07-17 | 2,379.60 | 2,384.00 | 2,365.70 | 2,374.60 | 306.0M |
| 2025-07-16 | 2,371.40 | 2,379.60 | 2,361.70 | 2,379.60 | 308.4M |
| 2025-07-15 | 2,349.30 | 2,373.00 | 2,349.30 | 2,371.40 | 284.9M |
| 2025-07-14 | 2,320.50 | 2,349.30 | 2,320.50 | 2,349.30 | 290.3M |
| 2025-07-11 | 2,310.10 | 2,326.00 | 2,310.10 | 2,320.50 | 342.7M |
| 2025-07-10 | 2,310.30 | 2,319.70 | 2,304.80 | 2,310.10 | 234.1M |
| 2025-07-09 | 2,327.70 | 2,327.70 | 2,301.40 | 2,310.30 | 322.3M |
| 2025-07-08 | 2,309.80 | 2,333.60 | 2,301.00 | 2,327.70 | 260.8M |
| 2025-07-07 | 2,332.00 | 2,332.00 | 2,306.30 | 2,309.80 | 277.4M |
| 2025-07-04 | 2,321.20 | 2,332.20 | 2,319.00 | 2,332.00 | 276.0M |
| 2025-07-03 | 2,291.00 | 2,321.20 | 2,291.00 | 2,321.20 | 406.2M |
| 2025-07-02 | 2,295.70 | 2,301.50 | 2,284.40 | 2,291.00 | 315.4M |
| 2025-07-01 | 2,277.60 | 2,299.60 | 2,277.60 | 2,295.70 | 342.6M |
| 2025-06-30 | 2,281.40 | 2,284.10 | 2,262.80 | 2,277.60 | 470.7M |
| 2025-06-27 | 2,252.10 | 2,290.20 | 2,252.10 | 2,281.40 | 553.2M |
| 2025-06-26 | 2,238.30 | 2,252.60 | 2,237.60 | 2,252.10 | 433.5M |
| 2025-06-25 | 2,229.40 | 2,238.30 | 2,219.50 | 2,238.30 | 419.2M |
| 2025-06-24 | 2,210.70 | 2,230.60 | 2,210.70 | 2,229.40 | 377.3M |
| 2025-06-23 | 2,253.20 | 2,253.20 | 2,204.00 | 2,210.70 | 503.9M |
| 2025-06-20 | 2,248.10 | 2,254.90 | 2,244.50 | 2,253.20 | 514.7M |
| 2025-06-19 | 2,275.90 | 2,275.90 | 2,242.80 | 2,248.10 | 447.2M |
| 2025-06-18 | 2,302.30 | 2,302.30 | 2,273.10 | 2,275.90 | 347.1M |
| 2025-06-17 | 2,298.30 | 2,308.70 | 2,296.30 | 2,302.30 | 472.0M |
| 2025-06-16 | 2,310.70 | 2,317.10 | 2,292.90 | 2,298.30 | 426.7M |
| 2025-06-13 | 2,323.50 | 2,331.80 | 2,299.70 | 2,310.70 | 405.9M |
| 2025-06-12 | 2,299.70 | 2,324.10 | 2,299.70 | 2,323.50 | 321.8M |
| 2025-06-11 | 2,311.10 | 2,311.10 | 2,291.90 | 2,299.70 | 369.2M |
| 2025-06-10 | 2,315.70 | 2,337.90 | 2,303.50 | 2,311.10 | 479.0M |
| 2025-06-06 | 2,321.10 | 2,325.30 | 2,304.20 | 2,315.70 | 249.0M |
| 2025-06-05 | 2,312.80 | 2,327.00 | 2,310.50 | 2,321.10 | 363.0M |
| 2025-06-04 | 2,287.00 | 2,314.90 | 2,287.00 | 2,312.80 | 314.5M |
| 2025-06-03 | 2,281.40 | 2,305.00 | 2,278.20 | 2,287.00 | 286.3M |
| 2025-06-02 | 2,288.70 | 2,294.70 | 2,275.60 | 2,281.40 | 381.0M |
| 2025-05-30 | 2,274.40 | 2,290.60 | 2,268.90 | 2,288.70 | 336.7M |
| 2025-05-29 | 2,270.80 | 2,275.60 | 2,264.60 | 2,274.40 | 397.4M |
| 2025-05-28 | 2,269.90 | 2,279.90 | 2,265.60 | 2,270.80 | 377.2M |
| 2025-05-27 | 2,267.40 | 2,271.50 | 2,259.80 | 2,269.90 | 350.0M |
| 2025-05-26 | 2,263.20 | 2,273.80 | 2,260.20 | 2,267.40 | 376.4M |
| 2025-05-23 | 2,253.50 | 2,266.70 | 2,250.40 | 2,262.90 | 348.8M |
| 2025-05-22 | 2,251.60 | 2,259.40 | 2,245.90 | 2,253.50 | 341.8M |
| 2025-05-21 | 2,268.50 | 2,274.00 | 2,247.20 | 2,251.60 | 322.5M |
| 2025-05-20 | 2,278.10 | 2,287.20 | 2,267.40 | 2,268.50 | 299.0M |
| 2025-05-19 | 2,310.60 | 2,313.00 | 2,266.50 | 2,278.10 | 383.8M |
| 2025-05-16 | 2,276.10 | 2,317.80 | 2,276.10 | 2,310.60 | 667.2M |
| 2025-05-15 | 2,296.10 | 2,296.10 | 2,269.80 | 2,276.10 | 351.2M |
| 2025-05-14 | 2,285.90 | 2,304.30 | 2,285.90 | 2,296.10 | 585.7M |
| 2025-05-13 | 2,279.80 | 2,287.20 | 2,267.20 | 2,285.90 | 468.5M |
| 2025-05-12 | 2,289.90 | 2,298.10 | 2,267.50 | 2,279.80 | 386.7M |
| 2025-05-09 | 2,290.70 | 2,290.70 | 2,274.50 | 2,289.90 | 300.1M |
| 2025-05-08 | 2,268.40 | 2,294.60 | 2,263.30 | 2,290.70 | 324.3M |
| 2025-05-07 | 2,260.40 | 2,268.40 | 2,250.80 | 2,268.40 | 272.1M |
| 2025-05-06 | 2,229.50 | 2,260.40 | 2,229.50 | 2,260.40 | 302.7M |
| 2025-05-05 | 2,240.60 | 2,259.40 | 2,224.50 | 2,229.50 | 293.1M |
| 2025-05-02 | 2,220.20 | 2,240.90 | 2,212.40 | 2,240.60 | 268.0M |
| 2025-05-01 | 2,222.60 | 2,235.10 | 2,213.20 | 2,220.20 | 311.6M |
| 2025-04-30 | 2,229.30 | 2,231.00 | 2,216.00 | 2,222.60 | 460.2M |
| 2025-04-29 | 2,205.00 | 2,230.10 | 2,203.20 | 2,229.30 | 355.0M |
| 2025-04-28 | 2,203.30 | 2,221.30 | 2,196.20 | 2,205.00 | 507.6M |
| 2025-04-24 | 2,162.10 | 2,206.40 | 2,162.10 | 2,203.30 | 325.1M |
| 2025-04-23 | 2,153.90 | 2,164.60 | 2,151.80 | 2,162.10 | 422.5M |
| 2025-04-22 | 2,166.80 | 2,167.90 | 2,146.00 | 2,153.90 | 453.2M |
| 2025-04-17 | 2,156.10 | 2,169.00 | 2,153.10 | 2,166.80 | 449.8M |
| 2025-04-16 | 2,149.50 | 2,163.00 | 2,148.00 | 2,156.10 | 341.0M |
| 2025-04-15 | 2,126.60 | 2,151.20 | 2,126.60 | 2,149.50 | 418.1M |
| 2025-04-14 | 2,098.70 | 2,126.80 | 2,098.70 | 2,126.60 | 348.5M |
| 2025-04-11 | 2,085.60 | 2,098.70 | 2,063.80 | 2,098.70 | 459.2M |
| 2025-04-10 | 1,966.70 | 2,088.50 | 1,966.70 | 2,085.60 | 509.8M |
| 2025-04-09 | 2,032.70 | 2,032.70 | 1,958.10 | 1,966.70 | 439.0M |
| 2025-04-08 | 1,967.00 | 2,041.00 | 1,967.00 | 2,032.70 | 492.9M |
| 2025-04-07 | 2,097.70 | 2,097.70 | 1,922.90 | 1,967.00 | 1,023.3M |
| 2025-04-04 | 2,174.40 | 2,174.40 | 2,094.40 | 2,097.70 | 669.4M |
| 2025-04-03 | 2,208.20 | 2,208.20 | 2,171.20 | 2,174.40 | 532.9M |
| 2025-04-02 | 2,230.00 | 2,234.10 | 2,202.60 | 2,208.20 | 407.6M |
| 2025-04-01 | 2,237.20 | 2,247.50 | 2,226.20 | 2,230.00 | 340.4M |
| 2025-03-31 | 2,270.90 | 2,270.90 | 2,227.50 | 2,237.20 | 511.8M |
| 2025-03-28 | 2,259.50 | 2,276.90 | 2,258.50 | 2,270.90 | 369.4M |
| 2025-03-27 | 2,267.50 | 2,267.50 | 2,252.70 | 2,259.50 | 422.3M |
| 2025-03-26 | 2,244.70 | 2,269.50 | 2,244.70 | 2,267.50 | 627.2M |
| 2025-03-25 | 2,235.70 | 2,253.90 | 2,234.30 | 2,244.70 | 333.6M |
| 2025-03-24 | 2,254.50 | 2,254.50 | 2,232.60 | 2,235.70 | 329.8M |
| 2025-03-21 | 2,250.30 | 2,267.40 | 2,243.30 | 2,254.50 | 1,196.6M |
| 2025-03-20 | 2,225.00 | 2,253.50 | 2,225.00 | 2,250.30 | 398.0M |
| 2025-03-19 | 2,229.80 | 2,231.40 | 2,219.50 | 2,225.00 | 376.1M |
| 2025-03-18 | 2,224.40 | 2,239.50 | 2,223.70 | 2,229.80 | 448.8M |
| 2025-03-17 | 2,196.00 | 2,231.40 | 2,196.00 | 2,224.40 | 351.3M |
| 2025-03-14 | 2,169.90 | 2,198.90 | 2,167.60 | 2,196.00 | 434.8M |
| 2025-03-13 | 2,162.70 | 2,182.30 | 2,162.70 | 2,169.90 | 258.0M |
| 2025-03-12 | 2,155.00 | 2,165.70 | 2,143.50 | 2,162.70 | 266.5M |
| 2025-03-11 | 2,228.50 | 2,228.50 | 2,136.60 | 2,155.00 | 428.1M |
| 2025-03-10 | 2,217.90 | 2,232.20 | 2,216.90 | 2,228.50 | 244.9M |
| 2025-03-07 | 2,246.90 | 2,246.90 | 2,209.50 | 2,217.90 | 272.1M |
| 2025-03-06 | 2,225.60 | 2,249.90 | 2,225.60 | 2,246.90 | 316.6M |
| 2025-03-05 | 2,243.20 | 2,243.20 | 2,211.70 | 2,225.60 | 363.4M |
| 2025-03-04 | 2,281.50 | 2,281.50 | 2,230.00 | 2,243.20 | 367.6M |
| 2025-03-03 | 2,282.40 | 2,291.00 | 2,265.50 | 2,281.50 | 284.3M |
| 2025-02-28 | 2,323.20 | 2,323.20 | 2,273.10 | 2,282.40 | 533.8M |
| 2025-02-27 | 2,312.50 | 2,334.10 | 2,308.10 | 2,323.20 | 383.9M |
| 2025-02-26 | 2,353.50 | 2,353.50 | 2,306.80 | 2,312.50 | 443.2M |
| 2025-02-25 | 2,369.90 | 2,371.70 | 2,339.00 | 2,353.50 | 292.1M |
| 2025-02-24 | 2,393.20 | 2,393.20 | 2,362.70 | 2,369.90 | 333.3M |
| 2025-02-21 | 2,394.10 | 2,406.90 | 2,390.00 | 2,394.10 | 298.6M |
| 2025-02-20 | 2,391.40 | 2,394.50 | 2,376.60 | 2,394.10 | 288.8M |
| 2025-02-19 | 2,397.80 | 2,414.00 | 2,386.20 | 2,391.40 | 348.3M |
| 2025-02-18 | 2,404.60 | 2,407.60 | 2,390.60 | 2,397.80 | 384.1M |
| 2025-02-17 | 2,397.80 | 2,404.60 | 2,383.80 | 2,404.60 | 412.1M |
| 2025-02-14 | 2,387.40 | 2,403.30 | 2,387.40 | 2,397.80 | 316.7M |
| 2025-02-13 | 2,375.80 | 2,392.00 | 2,375.80 | 2,387.40 | 391.3M |
| 2025-02-12 | 2,378.40 | 2,387.20 | 2,369.30 | 2,375.80 | 339.7M |
| 2025-02-11 | 2,367.60 | 2,384.30 | 2,367.60 | 2,378.40 | 476.3M |
| 2025-02-10 | 2,360.10 | 2,370.30 | 2,345.10 | 2,367.60 | 257.0M |
| 2025-02-07 | 2,350.70 | 2,360.70 | 2,348.80 | 2,360.10 | 296.3M |
| 2025-02-06 | 2,329.80 | 2,350.70 | 2,329.80 | 2,350.70 | 242.4M |
| 2025-02-05 | 2,302.10 | 2,331.70 | 2,302.10 | 2,329.80 | 359.4M |
| 2025-02-04 | 2,275.20 | 2,313.40 | 2,275.20 | 2,302.10 | 287.7M |
| 2025-02-03 | 2,328.60 | 2,328.60 | 2,271.40 | 2,275.20 | 351.2M |
| 2025-01-31 | 2,302.00 | 2,329.20 | 2,302.00 | 2,328.60 | 369.2M |
| 2025-01-30 | 2,312.90 | 2,317.60 | 2,294.60 | 2,302.00 | 398.4M |
| 2025-01-29 | 2,276.10 | 2,312.90 | 2,274.00 | 2,312.90 | 329.1M |
| 2025-01-28 | 2,293.80 | 2,293.80 | 2,268.40 | 2,276.10 | 360.7M |
| 2025-01-24 | 2,296.20 | 2,299.00 | 2,287.10 | 2,293.80 | 264.3M |
| 2025-01-23 | 2,301.90 | 2,304.90 | 2,290.30 | 2,296.20 | 379.9M |
| 2025-01-22 | 2,309.30 | 2,315.70 | 2,296.90 | 2,301.90 | 474.9M |
| 2025-01-21 | 2,302.90 | 2,311.40 | 2,292.60 | 2,309.30 | 395.6M |
| 2025-01-20 | 2,312.10 | 2,322.00 | 2,297.70 | 2,302.90 | 295.0M |
| 2025-01-17 | 2,286.30 | 2,313.00 | 2,285.70 | 2,312.10 | 318.5M |
| 2025-01-16 | 2,271.70 | 2,293.60 | 2,271.70 | 2,286.30 | 237.2M |
| 2025-01-15 | 2,266.60 | 2,281.30 | 2,264.90 | 2,271.70 | 288.1M |
| 2025-01-14 | 2,281.20 | 2,291.60 | 2,262.90 | 2,266.60 | 222.9M |
| 2025-01-13 | 2,318.40 | 2,318.40 | 2,275.60 | 2,281.20 | 292.5M |
| 2025-01-10 | 2,307.20 | 2,321.30 | 2,304.30 | 2,318.40 | 280.5M |
| 2025-01-09 | 2,316.90 | 2,322.20 | 2,305.90 | 2,307.20 | 208.5M |
| 2025-01-08 | 2,329.30 | 2,329.30 | 2,310.80 | 2,316.90 | 223.6M |
| 2025-01-07 | 2,318.40 | 2,332.50 | 2,309.90 | 2,329.30 | 260.6M |
| 2025-01-06 | 2,336.30 | 2,346.00 | 2,312.90 | 2,318.40 | 220.9M |
| 2025-01-03 | 2,324.50 | 2,340.30 | 2,324.50 | 2,336.30 | 226.5M |
| 2025-01-02 | 2,319.70 | 2,324.50 | 2,296.60 | 2,324.50 | 218.9M |