SSE Commercial Sub

SSEM
🏛️ china →
2,857.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 2,907.90 2,907.90 2,907.90 2,907.90 25,001.0K
09:29 2,907.90 2,907.90 2,907.90 2,907.90 0.0K
09:30 2,907.90 2,909.42 2,901.33 2,901.33 82,423.2K
09:31 2,902.21 2,902.21 2,898.39 2,901.42 64,164.5K
09:32 2,902.04 2,905.15 2,901.85 2,904.20 63,694.7K
09:33 2,903.14 2,903.87 2,901.71 2,901.71 43,915.3K
09:34 2,901.89 2,904.00 2,901.32 2,903.43 49,430.3K
09:35 2,903.90 2,904.32 2,901.59 2,904.04 38,310.7K
09:36 2,902.65 2,905.40 2,902.21 2,904.16 40,985.8K
09:37 2,904.05 2,904.11 2,899.82 2,900.90 39,920.8K
09:38 2,900.24 2,901.60 2,898.67 2,901.60 43,521.9K
09:39 2,901.39 2,901.65 2,898.08 2,898.08 38,717.5K
09:40 2,898.43 2,898.69 2,894.92 2,896.10 38,955.8K
09:41 2,895.76 2,896.43 2,895.09 2,896.43 33,062.6K
09:42 2,895.18 2,896.34 2,894.79 2,895.18 30,235.4K
09:43 2,894.49 2,896.75 2,894.19 2,896.75 27,774.9K
09:44 2,896.74 2,896.74 2,894.51 2,896.03 23,806.6K
09:45 2,896.14 2,896.14 2,892.52 2,892.70 28,766.0K
09:46 2,893.41 2,893.41 2,891.21 2,892.51 28,691.5K
09:47 2,891.54 2,892.29 2,891.07 2,891.47 25,715.2K
09:48 2,892.02 2,894.18 2,892.02 2,893.76 27,106.4K
09:49 2,893.79 2,895.43 2,893.79 2,894.99 22,489.5K
09:50 2,894.55 2,895.49 2,893.46 2,894.37 18,688.5K
09:51 2,894.73 2,895.89 2,894.16 2,895.62 17,712.1K
09:52 2,895.48 2,895.48 2,892.12 2,892.71 22,846.0K
09:53 2,892.28 2,892.62 2,890.49 2,890.49 23,808.5K
09:54 2,890.28 2,891.91 2,890.12 2,891.01 20,989.9K
09:55 2,891.15 2,891.15 2,888.42 2,889.19 29,229.8K
09:56 2,889.26 2,889.26 2,886.98 2,886.98 26,430.1K
09:57 2,887.20 2,887.79 2,886.69 2,886.95 26,733.0K
09:58 2,887.20 2,887.97 2,886.73 2,887.13 22,538.9K
09:59 2,887.19 2,888.11 2,885.97 2,885.97 22,065.2K
10:00 2,885.62 2,887.01 2,884.79 2,887.01 32,114.7K
10:01 2,887.50 2,887.63 2,885.44 2,885.99 21,564.5K
10:02 2,886.90 2,890.34 2,886.20 2,889.65 25,330.3K
10:03 2,889.47 2,893.32 2,889.47 2,893.32 26,275.8K
10:04 2,893.32 2,894.04 2,892.66 2,893.28 21,422.8K
10:05 2,893.46 2,893.84 2,891.56 2,892.60 20,085.1K
10:06 2,892.85 2,894.85 2,892.60 2,894.79 21,099.5K
10:07 2,894.28 2,895.77 2,894.21 2,895.08 20,171.4K
10:08 2,894.39 2,894.39 2,891.82 2,893.31 16,723.1K
10:09 2,893.56 2,895.55 2,892.66 2,895.29 15,782.9K
10:10 2,894.75 2,895.11 2,893.34 2,893.34 17,392.6K
10:11 2,893.46 2,894.40 2,893.09 2,893.28 14,767.9K
10:12 2,894.00 2,894.00 2,891.48 2,891.86 14,625.0K
10:13 2,891.14 2,891.65 2,890.92 2,891.65 16,172.4K
10:14 2,892.91 2,892.91 2,891.22 2,891.98 12,790.1K
10:15 2,891.98 2,892.96 2,890.38 2,892.80 16,168.4K
10:16 2,892.86 2,892.92 2,891.57 2,892.46 11,213.8K
10:17 2,892.38 2,892.60 2,890.45 2,891.56 13,457.0K
10:18 2,890.88 2,891.93 2,890.06 2,890.06 12,388.7K
10:19 2,890.56 2,891.87 2,889.33 2,891.69 14,530.7K
10:20 2,890.68 2,892.85 2,890.52 2,891.99 10,594.8K
10:21 2,892.03 2,893.19 2,891.41 2,891.53 11,066.1K
10:22 2,891.57 2,892.99 2,891.47 2,892.30 8,618.1K
10:23 2,892.25 2,893.27 2,891.67 2,893.27 8,941.3K
10:24 2,893.24 2,893.57 2,892.06 2,892.94 10,132.0K
10:25 2,892.27 2,893.91 2,892.22 2,893.44 9,090.6K
10:26 2,893.63 2,894.54 2,893.26 2,894.08 9,007.3K
10:27 2,894.00 2,895.45 2,893.32 2,894.37 10,152.0K
10:28 2,895.09 2,895.80 2,893.74 2,893.74 11,620.9K
10:29 2,894.90 2,896.84 2,894.78 2,896.84 11,517.6K
10:30 2,896.64 2,896.64 2,895.38 2,896.17 10,623.6K
10:31 2,896.14 2,897.99 2,896.14 2,897.65 12,292.0K
10:32 2,897.75 2,898.29 2,896.78 2,896.78 13,756.0K
10:33 2,896.81 2,897.57 2,895.06 2,896.14 8,301.5K
10:34 2,896.07 2,896.39 2,894.62 2,896.39 12,855.8K
10:35 2,895.71 2,896.75 2,894.89 2,895.28 8,900.5K
10:36 2,895.12 2,895.12 2,893.55 2,894.56 11,134.4K
10:37 2,893.85 2,893.85 2,892.30 2,893.32 11,117.1K
10:38 2,892.89 2,893.65 2,892.49 2,893.17 10,471.4K
10:39 2,893.02 2,893.76 2,892.42 2,892.76 9,937.1K
10:40 2,892.64 2,892.81 2,891.47 2,891.49 9,610.8K
10:41 2,892.25 2,892.25 2,890.12 2,890.30 11,114.9K
10:42 2,890.23 2,890.87 2,889.49 2,890.23 9,712.2K
10:43 2,890.47 2,890.80 2,889.34 2,890.30 8,346.3K
10:44 2,890.38 2,891.31 2,889.85 2,890.77 7,709.7K
10:45 2,889.74 2,891.28 2,889.74 2,890.33 7,884.2K
10:46 2,891.01 2,891.41 2,889.65 2,889.65 10,115.7K
10:47 2,889.43 2,890.46 2,888.00 2,888.01 13,472.8K
10:48 2,888.07 2,888.98 2,887.67 2,888.67 9,625.4K
10:49 2,888.32 2,889.13 2,887.84 2,888.76 6,479.8K
10:50 2,888.07 2,889.06 2,886.79 2,887.63 10,072.8K
10:51 2,886.79 2,887.44 2,886.02 2,886.02 15,372.9K
10:52 2,886.03 2,886.84 2,885.63 2,886.46 12,057.9K
10:53 2,885.75 2,886.50 2,885.36 2,885.36 6,717.0K
10:54 2,886.43 2,886.93 2,885.53 2,886.13 6,541.5K
10:55 2,885.99 2,886.96 2,885.63 2,886.64 9,458.6K
10:56 2,885.57 2,886.44 2,885.35 2,886.28 8,118.5K
10:57 2,886.01 2,886.40 2,885.08 2,886.22 7,837.5K
10:58 2,885.60 2,887.94 2,885.60 2,887.92 9,398.4K
10:59 2,886.91 2,888.01 2,886.72 2,886.82 7,267.8K
11:00 2,886.93 2,887.89 2,886.43 2,886.93 6,544.4K
11:01 2,887.07 2,888.31 2,886.89 2,888.08 8,121.1K
11:02 2,887.98 2,888.43 2,886.87 2,887.84 9,196.4K
11:03 2,888.62 2,889.15 2,887.60 2,887.91 6,277.9K
11:04 2,888.48 2,888.81 2,887.36 2,888.00 8,159.2K
11:05 2,887.51 2,888.31 2,886.63 2,886.98 5,995.0K
11:06 2,887.05 2,888.08 2,886.30 2,886.56 6,956.5K
11:07 2,887.22 2,887.36 2,886.14 2,886.52 7,740.3K
11:08 2,885.69 2,886.89 2,885.26 2,885.72 8,701.1K
11:09 2,886.06 2,886.37 2,884.97 2,886.15 9,975.2K
11:10 2,885.87 2,886.95 2,885.09 2,886.95 7,037.0K
11:11 2,886.56 2,886.56 2,885.14 2,885.14 7,780.1K
11:12 2,885.99 2,886.36 2,884.97 2,885.38 7,512.8K
11:13 2,885.39 2,886.44 2,884.47 2,885.52 6,935.1K
11:14 2,885.40 2,885.65 2,883.70 2,884.32 8,708.8K
11:15 2,885.27 2,886.14 2,883.81 2,886.00 9,361.7K
11:16 2,885.69 2,886.41 2,884.89 2,885.42 5,985.1K
11:17 2,885.41 2,886.91 2,885.41 2,886.87 7,066.4K
11:18 2,886.14 2,887.61 2,885.91 2,885.91 8,870.5K
11:19 2,886.15 2,886.41 2,884.96 2,885.30 8,433.5K
11:20 2,884.61 2,886.45 2,884.61 2,885.69 7,039.4K
11:21 2,885.64 2,887.37 2,885.57 2,887.06 7,819.9K
11:22 2,887.21 2,888.68 2,887.21 2,888.45 9,121.8K
11:23 2,887.73 2,889.53 2,887.73 2,888.67 5,741.5K
11:24 2,888.61 2,889.95 2,888.61 2,888.92 6,820.0K
11:25 2,889.84 2,892.92 2,889.21 2,892.73 20,807.9K
11:26 2,892.39 2,893.22 2,891.40 2,892.23 6,660.5K
11:27 2,891.70 2,893.31 2,891.62 2,892.67 5,092.1K
11:28 2,891.88 2,893.37 2,891.88 2,892.67 4,348.4K
11:29 2,892.04 2,893.02 2,891.48 2,892.54 6,862.7K
11:30 2,892.28 2,892.34 2,892.28 2,892.34 333.2K
11:31 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:32 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:33 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:34 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:35 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:36 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:37 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:38 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:39 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:40 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:41 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:42 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:43 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:44 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:45 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:46 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:47 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:48 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:49 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:50 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:51 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:52 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:53 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:54 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:55 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:56 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:57 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:58 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
11:59 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:00 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:01 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:02 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:03 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:04 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:05 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:06 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:07 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:08 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:09 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:10 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:11 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:12 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:13 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:14 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:15 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:16 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:17 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:18 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:19 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:20 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:21 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:22 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:23 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:24 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:25 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:26 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:27 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:28 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:29 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:30 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:31 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:32 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:33 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:34 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:35 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:36 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:37 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:38 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:39 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:40 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:41 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:42 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:43 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:44 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:45 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:46 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:47 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:48 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:49 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:50 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:51 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:52 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:53 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:54 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:55 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:56 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:57 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:58 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
12:59 2,892.34 2,892.34 2,892.34 2,892.34 0.0K
13:00 2,892.34 2,893.18 2,891.74 2,891.74 20,614.5K
13:01 2,892.74 2,892.74 2,889.52 2,890.25 10,178.2K
13:02 2,889.47 2,890.21 2,888.52 2,888.72 8,299.0K
13:03 2,888.94 2,890.90 2,888.94 2,889.76 8,392.0K
13:04 2,890.56 2,890.83 2,889.41 2,889.41 9,228.9K
13:05 2,889.16 2,890.64 2,889.07 2,889.18 9,356.7K
13:06 2,890.20 2,890.61 2,888.80 2,890.37 12,155.6K
13:07 2,890.43 2,893.05 2,890.43 2,893.05 11,546.4K
13:08 2,893.83 2,894.40 2,892.76 2,893.88 14,120.1K
13:09 2,893.62 2,895.49 2,893.62 2,894.32 10,715.2K
13:10 2,894.11 2,895.80 2,894.11 2,895.80 14,975.2K
13:11 2,895.58 2,895.58 2,894.00 2,894.67 7,536.8K
13:12 2,894.63 2,894.63 2,892.80 2,892.82 12,220.3K
13:13 2,893.48 2,893.51 2,892.16 2,892.34 9,034.1K
13:14 2,892.36 2,894.91 2,892.36 2,893.23 10,332.3K
13:15 2,893.13 2,894.54 2,893.05 2,893.22 9,751.6K
13:16 2,893.75 2,894.40 2,893.11 2,894.24 13,047.4K
13:17 2,892.57 2,893.46 2,891.97 2,892.35 11,147.4K
13:18 2,892.13 2,893.06 2,891.41 2,892.44 10,076.3K
13:19 2,891.92 2,893.16 2,890.66 2,890.66 12,617.3K
13:20 2,890.85 2,890.85 2,888.61 2,889.24 11,999.8K
13:21 2,889.84 2,890.64 2,889.23 2,889.23 9,093.5K
13:22 2,889.00 2,890.22 2,888.55 2,889.80 6,936.4K
13:23 2,888.99 2,890.51 2,888.97 2,889.64 6,845.1K
13:24 2,889.57 2,891.05 2,888.47 2,888.47 18,645.8K
13:25 2,888.56 2,889.24 2,887.55 2,888.02 11,177.8K
13:26 2,887.74 2,888.02 2,886.29 2,886.82 10,569.7K
13:27 2,886.41 2,887.64 2,886.41 2,887.31 8,030.0K
13:28 2,886.68 2,887.65 2,885.97 2,886.26 9,286.5K
13:29 2,886.83 2,887.49 2,885.89 2,886.00 9,234.2K
13:30 2,886.12 2,887.35 2,885.91 2,886.52 7,967.0K
13:31 2,887.07 2,887.58 2,885.99 2,887.27 10,809.9K
13:32 2,886.22 2,887.30 2,886.13 2,887.00 6,819.1K
13:33 2,886.08 2,887.12 2,885.61 2,886.42 9,712.3K
13:34 2,886.91 2,886.91 2,884.55 2,885.31 11,817.6K
13:35 2,885.84 2,886.63 2,884.72 2,885.29 8,389.3K
13:36 2,885.48 2,886.11 2,884.00 2,884.00 10,222.3K
13:37 2,884.34 2,884.99 2,883.28 2,883.95 8,793.9K
13:38 2,883.99 2,884.83 2,883.07 2,884.21 8,481.7K
13:39 2,883.20 2,884.86 2,883.15 2,884.18 8,089.2K
13:40 2,884.42 2,885.20 2,884.09 2,884.81 9,320.0K
13:41 2,884.10 2,885.33 2,883.28 2,883.68 10,796.9K
13:42 2,883.71 2,883.93 2,882.26 2,882.35 13,399.5K
13:43 2,882.54 2,883.30 2,881.79 2,881.79 11,157.9K
13:44 2,882.09 2,882.70 2,880.61 2,880.61 14,487.2K
13:45 2,881.34 2,881.91 2,880.40 2,881.21 10,979.7K
13:46 2,881.56 2,882.38 2,881.11 2,881.96 12,136.9K
13:47 2,881.65 2,882.19 2,880.15 2,880.15 10,433.0K
13:48 2,880.36 2,881.77 2,880.33 2,880.70 6,762.6K
13:49 2,881.43 2,881.66 2,880.32 2,881.40 7,671.0K
13:50 2,880.88 2,882.41 2,880.45 2,882.41 9,592.4K
13:51 2,882.50 2,882.50 2,881.18 2,881.98 7,304.6K
13:52 2,882.18 2,882.18 2,880.39 2,880.70 9,017.6K
13:53 2,881.41 2,881.51 2,879.95 2,880.20 9,584.0K
13:54 2,880.98 2,881.82 2,880.53 2,880.53 9,696.2K
13:55 2,881.36 2,881.41 2,880.00 2,881.15 11,277.9K
13:56 2,881.07 2,881.39 2,879.83 2,880.15 10,891.8K
13:57 2,879.62 2,881.47 2,879.62 2,879.93 7,428.5K
13:58 2,879.87 2,881.33 2,879.76 2,880.54 7,934.0K
13:59 2,880.77 2,881.08 2,879.76 2,880.53 7,998.3K
14:00 2,879.81 2,881.70 2,879.80 2,880.64 8,936.4K
14:01 2,880.44 2,880.97 2,879.02 2,879.55 11,895.4K
14:02 2,879.45 2,881.27 2,879.28 2,879.73 13,000.4K
14:03 2,879.64 2,880.95 2,879.20 2,879.20 9,253.5K
14:04 2,879.04 2,879.48 2,878.02 2,878.91 7,879.3K
14:05 2,879.14 2,879.91 2,878.17 2,878.97 11,450.9K
14:06 2,877.97 2,878.45 2,877.35 2,877.56 12,233.3K
14:07 2,877.30 2,878.22 2,876.66 2,877.58 13,888.5K
14:08 2,877.36 2,880.08 2,877.36 2,879.50 16,593.9K
14:09 2,879.87 2,880.45 2,879.47 2,879.47 8,661.5K
14:10 2,879.71 2,881.44 2,879.71 2,879.94 9,518.0K
14:11 2,880.98 2,881.14 2,879.62 2,880.80 7,751.8K
14:12 2,880.89 2,880.89 2,879.31 2,879.31 6,560.7K
14:13 2,879.03 2,880.47 2,879.03 2,879.97 5,777.0K
14:14 2,879.80 2,881.03 2,879.79 2,881.03 9,125.3K
14:15 2,879.81 2,880.55 2,879.22 2,879.51 6,939.8K
14:16 2,879.89 2,880.77 2,879.47 2,880.44 7,098.1K
14:17 2,879.29 2,880.51 2,879.29 2,879.51 8,995.5K
14:18 2,879.53 2,880.05 2,878.76 2,879.59 8,983.5K
14:19 2,879.83 2,880.56 2,879.07 2,880.35 7,583.2K
14:20 2,880.63 2,882.49 2,880.52 2,882.00 15,170.4K
14:21 2,882.84 2,883.65 2,881.94 2,883.24 11,620.2K
14:22 2,883.12 2,884.72 2,882.40 2,884.72 13,140.3K
14:23 2,884.81 2,884.92 2,883.42 2,883.90 8,347.9K
14:24 2,884.58 2,884.81 2,883.37 2,884.51 8,854.5K
14:25 2,883.59 2,885.08 2,883.54 2,884.99 7,934.1K
14:26 2,883.85 2,885.12 2,883.35 2,883.61 6,977.2K
14:27 2,884.43 2,885.24 2,883.33 2,884.86 7,680.7K
14:28 2,884.30 2,885.20 2,884.14 2,884.28 8,580.4K
14:29 2,884.20 2,885.25 2,883.96 2,884.18 9,268.6K
14:30 2,884.25 2,885.69 2,884.02 2,885.69 10,521.9K
14:31 2,884.78 2,886.76 2,884.78 2,886.10 14,600.1K
14:32 2,885.88 2,888.66 2,885.88 2,887.94 19,420.8K
14:33 2,888.07 2,888.57 2,887.17 2,888.05 10,390.4K
14:34 2,886.96 2,888.88 2,886.96 2,888.88 13,268.6K
14:35 2,888.91 2,889.78 2,888.36 2,888.42 15,629.9K
14:36 2,888.57 2,890.40 2,888.57 2,889.36 17,623.6K
14:37 2,889.98 2,890.77 2,888.79 2,889.95 16,373.3K
14:38 2,889.95 2,890.60 2,889.02 2,889.44 17,169.5K
14:39 2,889.02 2,889.07 2,887.31 2,888.53 16,440.1K
14:40 2,888.39 2,889.93 2,888.39 2,888.96 14,185.0K
14:41 2,888.98 2,889.63 2,887.57 2,887.57 11,870.2K
14:42 2,887.18 2,888.75 2,887.18 2,888.31 11,248.0K
14:43 2,887.43 2,888.81 2,887.10 2,888.23 15,898.5K
14:44 2,888.30 2,889.52 2,888.30 2,889.09 14,148.9K
14:45 2,889.36 2,889.77 2,888.40 2,889.25 14,340.4K
14:46 2,889.60 2,890.81 2,889.39 2,889.61 17,610.4K
14:47 2,889.82 2,890.90 2,889.82 2,889.99 14,567.5K
14:48 2,890.22 2,891.25 2,889.97 2,891.25 15,700.6K
14:49 2,890.65 2,891.59 2,889.83 2,890.62 16,122.2K
14:50 2,890.72 2,891.62 2,890.13 2,890.98 20,526.5K
14:51 2,890.03 2,892.31 2,890.03 2,891.47 21,025.5K
14:52 2,892.48 2,892.48 2,891.14 2,891.74 18,239.4K
14:53 2,892.35 2,892.35 2,890.83 2,891.28 21,642.6K
14:54 2,891.00 2,893.21 2,891.00 2,892.31 21,741.5K
14:55 2,892.72 2,893.62 2,892.04 2,892.67 23,360.8K
14:56 2,893.45 2,894.51 2,893.39 2,893.51 31,485.4K
14:57 2,894.59 2,895.04 2,894.59 2,895.00 1,698.7K
14:58 2,895.00 2,895.00 2,895.00 2,895.00 0.0K
14:59 2,895.00 2,895.00 2,893.26 2,893.26 53,470.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,867.73 2,876.59 2,857.07 2,857.90 3,080.4M
2025-09-25 2,895.33 2,900.75 2,871.00 2,879.37 3,602.5M
2025-09-24 2,869.66 2,905.88 2,869.27 2,899.98 3,671.1M
2025-09-23 2,884.09 2,890.92 2,854.01 2,877.45 4,756.5M
2025-09-22 2,907.90 2,909.42 2,876.66 2,893.26 3,461.0M
2025-09-19 2,913.25 2,926.31 2,893.70 2,910.69 4,575.0M
2025-09-18 2,971.36 2,974.05 2,906.74 2,921.94 6,093.1M
2025-09-17 2,960.52 2,980.73 2,957.37 2,975.06 4,681.4M
2025-09-16 2,962.65 2,972.30 2,950.71 2,965.15 4,622.7M
2025-09-15 2,967.54 2,972.41 2,954.74 2,959.21 4,106.0M
2025-09-12 2,988.83 2,994.92 2,965.36 2,968.32 4,873.3M
2025-09-11 2,951.02 2,989.59 2,942.85 2,989.54 5,200.6M
2025-09-10 2,951.53 2,965.72 2,945.47 2,954.98 4,386.9M
2025-09-09 2,946.05 2,960.00 2,940.37 2,954.52 4,604.0M
2025-09-08 2,927.12 2,954.42 2,924.41 2,947.26 4,522.3M
2025-09-05 2,930.05 2,936.40 2,899.12 2,935.84 5,086.5M
2025-09-04 2,919.23 2,937.01 2,901.10 2,932.00 5,799.7M
2025-09-03 2,979.69 2,982.16 2,912.29 2,922.68 5,177.4M
2025-09-02 2,975.09 2,983.55 2,952.22 2,975.02 6,101.6M
2025-09-01 2,982.24 2,994.75 2,969.06 2,976.47 5,784.0M
2025-08-29 2,977.66 3,003.25 2,964.45 2,976.22 6,226.0M
2025-08-28 2,943.21 2,975.01 2,920.19 2,973.15 6,456.3M
2025-08-27 3,013.64 3,017.76 2,946.66 2,946.66 7,076.7M
2025-08-26 3,024.11 3,036.88 3,012.61 3,016.86 6,024.1M
2025-08-25 3,005.81 3,032.80 2,996.57 3,032.80 7,403.2M
2025-08-22 2,978.91 3,003.16 2,964.59 3,001.66 6,383.3M
2025-08-21 2,979.20 2,995.93 2,971.32 2,982.01 5,863.2M
2025-08-20 2,943.90 2,976.79 2,935.91 2,974.03 5,887.9M
2025-08-19 2,947.73 2,957.97 2,941.54 2,949.76 5,764.5M
2025-08-18 2,933.90 2,971.02 2,924.30 2,953.00 7,662.7M
2025-08-15 2,901.24 2,930.50 2,889.98 2,925.81 7,094.9M
2025-08-14 2,918.36 2,936.26 2,902.18 2,906.89 5,832.4M
2025-08-13 2,918.50 2,932.92 2,901.64 2,919.12 5,963.5M
2025-08-12 2,907.39 2,921.93 2,902.78 2,909.23 3,979.6M
2025-08-11 2,898.00 2,917.51 2,890.64 2,906.00 4,334.4M
2025-08-08 2,912.06 2,913.27 2,893.14 2,901.34 3,797.9M
2025-08-07 2,898.87 2,916.64 2,893.74 2,910.02 4,257.4M
2025-08-06 2,895.28 2,901.56 2,882.17 2,899.83 3,938.7M
2025-08-05 2,859.60 2,895.93 2,859.60 2,895.93 4,508.0M
2025-08-04 2,829.48 2,859.16 2,829.48 2,858.02 4,031.8M
2025-08-01 2,847.44 2,862.26 2,828.01 2,841.31 4,897.4M
2025-07-31 2,873.56 2,877.82 2,839.44 2,847.47 6,042.9M
2025-07-30 2,874.20 2,900.87 2,861.20 2,881.16 5,478.1M
2025-07-29 2,883.28 2,893.01 2,865.14 2,877.21 5,538.1M
2025-07-28 2,871.64 2,900.12 2,867.44 2,886.03 5,055.1M
2025-07-25 2,873.71 2,885.94 2,868.99 2,872.56 5,562.6M
2025-07-24 2,858.05 2,873.00 2,854.89 2,870.13 6,074.8M
2025-07-23 2,854.10 2,889.85 2,854.10 2,858.51 5,946.2M
2025-07-22 2,867.62 2,870.02 2,833.59 2,854.12 5,069.3M
2025-07-21 2,865.75 2,875.91 2,861.96 2,870.75 4,654.7M
2025-07-18 2,860.13 2,871.78 2,855.39 2,869.71 3,937.8M
2025-07-17 2,845.23 2,861.30 2,844.21 2,857.72 3,818.5M
2025-07-16 2,840.45 2,845.09 2,824.49 2,842.34 4,190.5M
2025-07-15 2,863.32 2,870.01 2,828.34 2,840.82 4,782.5M
2025-07-14 2,866.69 2,883.12 2,860.79 2,860.94 5,296.2M
2025-07-11 2,874.28 2,905.17 2,862.08 2,863.04 7,699.2M
2025-07-10 2,852.78 2,882.62 2,852.53 2,868.03 5,488.5M
2025-07-09 2,847.43 2,869.96 2,846.44 2,856.50 5,022.0M
2025-07-08 2,836.72 2,850.55 2,829.10 2,848.60 5,088.8M
2025-07-07 2,822.57 2,838.48 2,820.33 2,838.48 4,389.5M
2025-07-04 2,802.03 2,847.34 2,799.07 2,824.78 5,452.7M
2025-07-03 2,796.29 2,810.09 2,789.27 2,802.90 3,571.4M
2025-07-02 2,798.68 2,806.52 2,792.05 2,797.37 4,130.8M
2025-07-01 2,791.73 2,801.16 2,787.02 2,799.88 4,662.6M
2025-06-30 2,776.29 2,790.98 2,764.47 2,790.11 5,501.7M
2025-06-27 2,827.08 2,848.56 2,778.90 2,783.28 7,866.4M
2025-06-26 2,825.84 2,842.32 2,806.74 2,832.86 6,617.3M
2025-06-25 2,781.93 2,831.60 2,780.95 2,826.58 5,941.3M
2025-06-24 2,745.32 2,781.90 2,745.32 2,778.17 4,338.4M
2025-06-23 2,705.03 2,751.57 2,701.00 2,744.89 3,385.9M
2025-06-20 2,717.85 2,724.77 2,709.17 2,718.85 3,187.2M
2025-06-19 2,742.66 2,748.88 2,710.07 2,720.39 3,474.0M
2025-06-18 2,743.76 2,747.15 2,716.36 2,746.43 3,349.2M
2025-06-17 2,746.81 2,759.99 2,740.10 2,748.32 3,455.0M
2025-06-16 2,715.31 2,749.19 2,715.31 2,749.19 3,835.6M
2025-06-13 2,751.26 2,753.71 2,715.96 2,719.26 4,994.6M
2025-06-12 2,739.78 2,761.61 2,739.78 2,759.34 4,459.6M
2025-06-11 2,736.00 2,768.17 2,732.49 2,750.18 4,062.3M
2025-06-10 2,744.30 2,757.22 2,718.71 2,734.39 4,597.4M
2025-06-09 2,732.31 2,745.36 2,722.12 2,743.70 4,132.2M
2025-06-06 2,731.73 2,735.12 2,715.76 2,720.84 3,444.1M
2025-06-05 2,742.52 2,745.92 2,719.62 2,728.41 4,312.4M
2025-06-04 2,716.92 2,740.29 2,715.64 2,739.93 4,346.0M
2025-06-03 2,665.31 2,720.99 2,665.31 2,714.83 4,203.9M
2025-05-30 2,666.60 2,680.44 2,664.24 2,670.25 3,608.3M
2025-05-29 2,653.25 2,673.41 2,647.41 2,669.69 3,655.9M
2025-05-28 2,655.78 2,665.35 2,644.73 2,655.67 3,341.0M
2025-05-27 2,648.29 2,660.21 2,645.90 2,656.33 3,198.8M
2025-05-26 2,650.63 2,662.10 2,636.54 2,646.77 3,091.2M
2025-05-23 2,687.75 2,696.85 2,654.85 2,655.77 3,664.3M
2025-05-22 2,685.01 2,698.33 2,681.53 2,689.71 3,630.0M
2025-05-21 2,680.08 2,693.48 2,680.08 2,688.50 3,461.4M
2025-05-20 2,673.08 2,689.16 2,670.98 2,681.06 3,475.4M
2025-05-19 2,664.78 2,676.15 2,663.43 2,668.85 3,411.0M
2025-05-16 2,666.52 2,670.03 2,645.59 2,663.21 3,326.5M
2025-05-15 2,686.72 2,694.55 2,669.00 2,669.70 3,813.7M
2025-05-14 2,654.12 2,703.94 2,646.91 2,693.58 4,910.1M
2025-05-13 2,655.19 2,660.37 2,645.11 2,658.19 3,659.6M
2025-05-12 2,627.15 2,643.10 2,617.99 2,642.74 3,569.7M
2025-05-09 2,622.59 2,627.54 2,616.30 2,622.41 3,642.6M
2025-05-08 2,600.90 2,627.13 2,600.01 2,623.32 3,872.9M
2025-05-07 2,622.18 2,629.17 2,598.35 2,610.67 4,607.7M
2025-05-06 2,579.05 2,590.26 2,569.21 2,590.26 4,245.3M
2025-04-30 2,589.56 2,594.74 2,567.80 2,570.78 4,040.0M
2025-04-29 2,586.92 2,608.28 2,583.38 2,596.83 3,589.4M
2025-04-28 2,599.42 2,601.42 2,585.02 2,592.30 3,820.8M
2025-04-25 2,596.41 2,607.53 2,593.45 2,598.65 3,689.7M
2025-04-24 2,590.32 2,608.72 2,586.76 2,595.66 3,712.5M
2025-04-23 2,614.62 2,615.10 2,592.11 2,592.44 4,228.0M
2025-04-22 2,597.37 2,619.37 2,596.77 2,612.69 4,386.7M
2025-04-21 2,586.09 2,616.31 2,586.09 2,595.87 4,268.9M
2025-04-18 2,579.23 2,595.53 2,577.84 2,593.20 4,490.1M
2025-04-17 2,565.63 2,591.15 2,562.82 2,585.55 3,946.3M
2025-04-16 2,563.13 2,576.98 2,542.39 2,576.96 4,234.5M
2025-04-15 2,554.12 2,566.51 2,546.47 2,565.21 4,124.0M
2025-04-14 2,543.61 2,564.49 2,540.14 2,556.84 4,391.6M
2025-04-11 2,532.10 2,548.14 2,522.34 2,538.08 4,544.4M
2025-04-10 2,519.30 2,548.67 2,506.56 2,536.94 5,274.7M
2025-04-09 2,437.92 2,498.04 2,400.28 2,495.81 5,682.0M
2025-04-08 2,432.97 2,460.95 2,423.16 2,460.95 5,439.1M
2025-04-07 2,516.63 2,529.27 2,400.02 2,437.00 5,643.1M
2025-04-03 2,600.37 2,631.40 2,599.76 2,620.38 3,007.7M
2025-04-02 2,603.87 2,627.44 2,603.87 2,620.38 2,658.0M
2025-04-01 2,599.08 2,613.91 2,594.79 2,607.35 3,041.6M
2025-03-31 2,611.28 2,627.99 2,588.35 2,598.74 3,681.2M
2025-03-28 2,623.40 2,627.04 2,604.33 2,613.38 3,405.7M
2025-03-27 2,619.10 2,638.28 2,609.51 2,625.13 2,832.8M
2025-03-26 2,617.99 2,632.22 2,617.38 2,621.40 2,782.4M
2025-03-25 2,624.37 2,630.73 2,615.01 2,622.67 2,985.3M
2025-03-24 2,625.56 2,633.97 2,603.24 2,625.49 3,757.4M
2025-03-21 2,653.48 2,666.65 2,619.62 2,625.98 3,647.3M
2025-03-20 2,673.58 2,678.87 2,656.47 2,660.44 3,301.6M
2025-03-19 2,664.79 2,684.16 2,660.34 2,676.04 3,578.5M
2025-03-18 2,672.35 2,674.91 2,661.36 2,669.09 3,717.7M
2025-03-17 2,673.07 2,674.14 2,662.43 2,664.46 4,723.3M
2025-03-14 2,617.71 2,679.75 2,617.71 2,669.84 6,228.0M
2025-03-13 2,611.89 2,625.73 2,601.00 2,616.99 4,058.5M
2025-03-12 2,612.47 2,638.11 2,605.70 2,616.30 4,208.8M
2025-03-11 2,575.43 2,610.38 2,575.25 2,610.38 3,614.3M
2025-03-10 2,599.96 2,601.40 2,584.49 2,594.59 3,531.7M
2025-03-07 2,616.36 2,619.46 2,597.09 2,602.24 3,879.7M
2025-03-06 2,602.83 2,629.94 2,599.41 2,624.43 4,695.1M
2025-03-05 2,575.75 2,600.74 2,565.00 2,598.40 3,977.2M
2025-03-04 2,557.86 2,577.91 2,557.86 2,575.27 3,270.5M
2025-03-03 2,579.46 2,588.42 2,561.62 2,570.31 4,200.1M
2025-02-28 2,626.28 2,642.43 2,573.82 2,578.66 5,259.9M
2025-02-27 2,602.92 2,643.42 2,598.49 2,639.39 5,731.3M
2025-02-26 2,570.23 2,611.52 2,570.23 2,610.72 4,547.4M
2025-02-25 2,580.35 2,587.74 2,563.27 2,569.59 4,335.7M
2025-02-24 2,609.74 2,615.18 2,588.67 2,598.17 4,571.8M
2025-02-21 2,617.17 2,620.88 2,588.43 2,615.79 5,493.7M
2025-02-20 2,603.40 2,620.18 2,601.56 2,613.63 4,056.0M
2025-02-19 2,583.59 2,611.78 2,580.01 2,609.54 4,608.5M
2025-02-18 2,606.49 2,619.55 2,580.50 2,587.70 5,558.0M
2025-02-17 2,625.32 2,627.29 2,600.87 2,616.71 5,498.3M
2025-02-14 2,596.42 2,607.71 2,586.82 2,605.79 4,945.4M
2025-02-13 2,604.83 2,622.71 2,591.67 2,599.30 6,150.1M
2025-02-12 2,579.79 2,604.17 2,578.08 2,604.09 4,407.1M
2025-02-11 2,581.69 2,584.49 2,567.62 2,581.69 4,138.0M
2025-02-10 2,561.63 2,583.14 2,560.83 2,579.86 4,363.3M
2025-02-07 2,538.62 2,580.07 2,535.07 2,561.36 5,030.4M
2025-02-06 2,514.71 2,542.53 2,508.49 2,541.02 3,626.8M
2025-02-05 2,544.80 2,546.11 2,509.90 2,518.77 3,246.8M
2025-01-27 2,548.35 2,563.20 2,535.25 2,535.25 3,331.4M
2025-01-24 2,520.79 2,550.61 2,511.52 2,543.85 3,347.1M
2025-01-23 2,517.72 2,552.00 2,517.72 2,525.93 4,386.9M
2025-01-22 2,520.45 2,520.45 2,488.59 2,495.91 3,190.6M
2025-01-21 2,537.46 2,538.63 2,515.10 2,526.62 3,398.1M
2025-01-20 2,533.96 2,549.24 2,521.93 2,526.18 3,601.2M
2025-01-17 2,518.51 2,537.23 2,511.11 2,522.75 3,406.9M
2025-01-16 2,518.55 2,537.78 2,509.76 2,527.90 4,351.5M
2025-01-15 2,504.70 2,521.90 2,503.76 2,509.43 3,918.1M
2025-01-14 2,454.81 2,514.93 2,454.03 2,510.54 4,643.3M
2025-01-13 2,438.75 2,453.94 2,429.28 2,450.41 3,540.6M
2025-01-10 2,497.88 2,508.18 2,459.27 2,459.27 3,701.5M
2025-01-09 2,509.33 2,521.42 2,497.09 2,501.93 3,719.6M
2025-01-08 2,507.33 2,528.37 2,474.33 2,518.56 4,669.4M
2025-01-07 2,503.13 2,524.96 2,489.62 2,523.77 3,846.2M
2025-01-06 2,503.47 2,515.84 2,484.41 2,507.09 4,330.7M
2025-01-03 2,579.47 2,584.35 2,508.97 2,511.72 5,486.1M
2025-01-02 2,639.28 2,652.40 2,559.67 2,575.95 5,801.8M