3,657.07
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 | 3,633.97 | 3,662.39 | 3,608.55 | 3,657.07 | 1,467.9M |
| 2025-09-26 | 3,651.32 | 3,686.18 | 3,626.42 | 3,631.01 | 1,529.1M |
| 2025-09-25 | 3,658.67 | 3,678.25 | 3,637.75 | 3,658.68 | 1,611.2M |
| 2025-09-24 | 3,607.93 | 3,656.88 | 3,604.35 | 3,653.57 | 1,579.7M |
| 2025-09-23 | 3,615.16 | 3,658.63 | 3,590.57 | 3,635.39 | 1,902.2M |
| 2025-09-22 | 3,624.83 | 3,634.39 | 3,589.04 | 3,620.49 | 1,731.0M |
| 2025-09-19 | 3,636.86 | 3,636.86 | 3,587.00 | 3,616.74 | 2,118.9M |
| 2025-09-18 | 3,691.25 | 3,726.82 | 3,600.16 | 3,641.92 | 2,430.9M |
| 2025-09-17 | 3,606.32 | 3,666.65 | 3,606.32 | 3,661.91 | 2,119.9M |
| 2025-09-16 | 3,535.33 | 3,588.50 | 3,526.14 | 3,588.50 | 1,939.3M |
| 2025-09-15 | 3,489.06 | 3,538.53 | 3,488.56 | 3,515.73 | 1,893.5M |
| 2025-09-12 | 3,523.14 | 3,528.41 | 3,484.37 | 3,486.24 | 1,682.9M |
| 2025-09-11 | 3,482.33 | 3,519.43 | 3,456.61 | 3,519.40 | 1,813.1M |
| 2025-09-10 | 3,504.36 | 3,530.79 | 3,484.50 | 3,488.96 | 1,615.9M |
| 2025-09-09 | 3,491.01 | 3,540.65 | 3,488.59 | 3,516.80 | 1,948.4M |
| 2025-09-08 | 3,465.55 | 3,510.31 | 3,465.39 | 3,502.66 | 1,840.5M |
| 2025-09-05 | 3,373.90 | 3,453.29 | 3,363.67 | 3,451.00 | 1,967.0M |
| 2025-09-04 | 3,401.36 | 3,404.92 | 3,324.85 | 3,370.54 | 2,064.5M |
| 2025-09-03 | 3,453.67 | 3,466.64 | 3,391.70 | 3,406.73 | 1,872.3M |
| 2025-09-02 | 3,432.47 | 3,447.36 | 3,380.04 | 3,434.02 | 2,161.9M |
| 2025-09-01 | 3,443.24 | 3,456.32 | 3,426.81 | 3,432.89 | 2,372.9M |
| 2025-08-29 | 3,420.19 | 3,466.42 | 3,404.32 | 3,441.89 | 2,184.6M |
| 2025-08-28 | 3,410.48 | 3,433.03 | 3,340.49 | 3,418.68 | 2,183.3M |
| 2025-08-27 | 3,475.93 | 3,504.53 | 3,408.46 | 3,409.11 | 2,448.0M |
| 2025-08-26 | 3,450.54 | 3,490.64 | 3,438.89 | 3,475.02 | 2,606.2M |
| 2025-08-25 | 3,440.14 | 3,458.40 | 3,419.42 | 3,455.98 | 2,850.1M |
| 2025-08-22 | 3,406.20 | 3,429.05 | 3,398.26 | 3,429.05 | 2,085.3M |
| 2025-08-21 | 3,402.61 | 3,430.40 | 3,391.29 | 3,410.25 | 2,262.1M |
| 2025-08-20 | 3,345.74 | 3,402.41 | 3,335.77 | 3,401.86 | 2,972.4M |
| 2025-08-19 | 3,332.75 | 3,362.30 | 3,304.84 | 3,345.88 | 2,243.4M |
| 2025-08-18 | 3,312.62 | 3,360.54 | 3,310.89 | 3,332.56 | 2,436.3M |
| 2025-08-15 | 3,232.64 | 3,293.09 | 3,232.49 | 3,289.00 | 1,868.7M |
| 2025-08-14 | 3,280.45 | 3,282.92 | 3,229.13 | 3,233.25 | 1,782.5M |
| 2025-08-13 | 3,266.73 | 3,282.24 | 3,251.90 | 3,278.68 | 1,959.9M |
| 2025-08-12 | 3,242.56 | 3,270.65 | 3,242.56 | 3,262.07 | 2,015.6M |
| 2025-08-11 | 3,224.21 | 3,250.90 | 3,220.14 | 3,247.41 | 1,280.8M |
| 2025-08-08 | 3,233.02 | 3,243.44 | 3,220.38 | 3,228.24 | 1,439.4M |
| 2025-08-07 | 3,240.02 | 3,241.57 | 3,219.93 | 3,237.17 | 1,484.3M |
| 2025-08-06 | 3,212.10 | 3,245.11 | 3,198.10 | 3,244.10 | 1,509.9M |
| 2025-08-05 | 3,175.58 | 3,210.31 | 3,174.48 | 3,209.92 | 1,430.2M |
| 2025-08-04 | 3,123.99 | 3,167.31 | 3,119.70 | 3,167.31 | 1,438.7M |
| 2025-08-01 | 3,123.37 | 3,154.92 | 3,115.15 | 3,132.18 | 1,618.0M |
| 2025-07-31 | 3,159.74 | 3,160.38 | 3,115.03 | 3,122.36 | 1,507.4M |
| 2025-07-30 | 3,165.06 | 3,182.08 | 3,146.21 | 3,167.38 | 1,433.8M |
| 2025-07-29 | 3,160.97 | 3,168.93 | 3,140.50 | 3,168.93 | 1,223.0M |
| 2025-07-28 | 3,175.73 | 3,180.25 | 3,155.66 | 3,162.48 | 1,277.6M |
| 2025-07-25 | 3,178.80 | 3,184.35 | 3,165.08 | 3,170.40 | 1,382.4M |
| 2025-07-24 | 3,158.06 | 3,184.41 | 3,156.05 | 3,184.39 | 1,535.3M |
| 2025-07-23 | 3,157.52 | 3,183.24 | 3,154.20 | 3,160.72 | 1,714.0M |
| 2025-07-22 | 3,150.26 | 3,159.81 | 3,135.09 | 3,159.81 | 1,315.9M |
| 2025-07-21 | 3,153.50 | 3,155.07 | 3,140.94 | 3,152.03 | 1,247.8M |
| 2025-07-18 | 3,163.52 | 3,165.56 | 3,136.27 | 3,149.66 | 1,166.0M |
| 2025-07-17 | 3,141.33 | 3,158.85 | 3,141.33 | 3,158.36 | 1,390.7M |
| 2025-07-16 | 3,131.85 | 3,148.93 | 3,124.92 | 3,140.58 | 1,134.3M |
| 2025-07-15 | 3,113.42 | 3,136.77 | 3,106.82 | 3,130.19 | 1,449.0M |
| 2025-07-14 | 3,101.91 | 3,125.68 | 3,097.52 | 3,117.70 | 1,205.6M |
| 2025-07-11 | 3,082.01 | 3,117.96 | 3,080.81 | 3,099.34 | 1,721.2M |
| 2025-07-10 | 3,080.35 | 3,094.51 | 3,069.93 | 3,087.52 | 1,511.0M |
| 2025-07-09 | 3,093.79 | 3,102.90 | 3,084.72 | 3,091.35 | 1,167.8M |
| 2025-07-08 | 3,070.70 | 3,091.67 | 3,063.57 | 3,091.39 | 1,161.7M |
| 2025-07-07 | 3,077.55 | 3,077.92 | 3,067.06 | 3,072.81 | 1,123.6M |
| 2025-07-04 | 3,079.18 | 3,100.92 | 3,069.15 | 3,083.67 | 1,419.0M |
| 2025-07-03 | 3,072.01 | 3,093.73 | 3,072.01 | 3,085.04 | 1,194.1M |
| 2025-07-02 | 3,081.59 | 3,083.69 | 3,068.99 | 3,074.49 | 1,711.0M |
| 2025-07-01 | 3,086.28 | 3,088.80 | 3,073.91 | 3,081.77 | 796.9M |
| 2025-06-30 | 3,062.77 | 3,084.04 | 3,055.91 | 3,083.07 | 852.6M |
| 2025-06-27 | 3,055.84 | 3,066.19 | 3,045.04 | 3,057.84 | 1,116.0M |
| 2025-06-26 | 3,071.94 | 3,071.94 | 3,043.41 | 3,045.40 | 1,112.5M |
| 2025-06-25 | 3,047.65 | 3,076.45 | 3,039.50 | 3,075.37 | 1,246.1M |
| 2025-06-24 | 2,994.93 | 3,040.50 | 2,994.93 | 3,040.50 | 1,162.6M |
| 2025-06-23 | 2,979.29 | 2,984.83 | 2,959.86 | 2,978.97 | 885.7M |
| 2025-06-20 | 3,000.48 | 3,008.92 | 2,991.67 | 2,994.51 | 800.9M |
| 2025-06-19 | 3,030.81 | 3,044.27 | 2,997.49 | 3,004.52 | 1,093.2M |
| 2025-06-18 | 3,033.10 | 3,040.14 | 3,024.58 | 3,033.19 | 1,120.7M |
| 2025-06-17 | 3,044.55 | 3,051.08 | 3,032.77 | 3,038.69 | 1,001.8M |
| 2025-06-16 | 3,047.41 | 3,054.91 | 3,038.89 | 3,044.67 | 966.9M |
| 2025-06-13 | 3,084.90 | 3,091.43 | 3,049.56 | 3,059.15 | 1,332.9M |
| 2025-06-12 | 3,098.94 | 3,107.34 | 3,086.00 | 3,103.74 | 965.5M |
| 2025-06-11 | 3,083.11 | 3,121.74 | 3,083.11 | 3,107.24 | 936.1M |
| 2025-06-10 | 3,096.44 | 3,111.24 | 3,053.72 | 3,075.03 | 976.6M |
| 2025-06-09 | 3,094.52 | 3,101.93 | 3,083.21 | 3,096.39 | 992.0M |
| 2025-06-06 | 3,119.15 | 3,119.74 | 3,090.45 | 3,095.66 | 898.6M |
| 2025-06-05 | 3,114.34 | 3,124.95 | 3,099.01 | 3,122.10 | 972.4M |
| 2025-06-04 | 3,096.98 | 3,115.60 | 3,095.86 | 3,114.81 | 894.6M |
| 2025-06-03 | 3,083.67 | 3,097.55 | 3,069.03 | 3,094.30 | 901.6M |
| 2025-05-30 | 3,122.32 | 3,122.32 | 3,093.93 | 3,096.20 | 777.0M |
| 2025-05-29 | 3,106.72 | 3,152.41 | 3,106.72 | 3,129.86 | 932.9M |
| 2025-05-28 | 3,106.78 | 3,118.37 | 3,102.09 | 3,104.57 | 851.0M |
| 2025-05-27 | 3,129.55 | 3,132.17 | 3,092.83 | 3,103.17 | 804.9M |
| 2025-05-26 | 3,158.91 | 3,160.62 | 3,121.06 | 3,129.25 | 906.6M |
| 2025-05-23 | 3,172.78 | 3,214.55 | 3,164.28 | 3,164.28 | 1,178.9M |
| 2025-05-22 | 3,178.71 | 3,196.20 | 3,174.60 | 3,177.03 | 973.6M |
| 2025-05-21 | 3,183.68 | 3,199.23 | 3,171.43 | 3,189.60 | 1,120.1M |
| 2025-05-20 | 3,168.03 | 3,191.62 | 3,155.12 | 3,188.90 | 1,138.7M |
| 2025-05-19 | 3,161.55 | 3,171.62 | 3,130.25 | 3,170.65 | 1,045.3M |
| 2025-05-16 | 3,124.94 | 3,163.24 | 3,124.22 | 3,155.85 | 987.4M |
| 2025-05-15 | 3,145.49 | 3,145.78 | 3,118.66 | 3,129.72 | 934.0M |
| 2025-05-14 | 3,155.32 | 3,169.20 | 3,132.73 | 3,152.46 | 1,014.0M |
| 2025-05-13 | 3,194.33 | 3,197.20 | 3,153.78 | 3,156.69 | 1,156.0M |
| 2025-05-12 | 3,151.72 | 3,170.05 | 3,145.59 | 3,166.41 | 1,270.1M |
| 2025-05-09 | 3,146.36 | 3,146.36 | 3,109.66 | 3,123.30 | 1,163.8M |
| 2025-05-08 | 3,123.34 | 3,150.42 | 3,117.53 | 3,147.26 | 1,148.2M |
| 2025-05-07 | 3,167.83 | 3,178.95 | 3,110.26 | 3,132.88 | 1,662.6M |
| 2025-05-06 | 3,097.68 | 3,131.07 | 3,089.32 | 3,129.13 | 1,536.3M |
| 2025-04-30 | 3,039.92 | 3,084.91 | 3,039.92 | 3,076.76 | 1,536.2M |
| 2025-04-29 | 3,018.49 | 3,044.96 | 3,005.09 | 3,038.01 | 1,484.9M |
| 2025-04-28 | 3,064.12 | 3,064.93 | 3,016.95 | 3,022.55 | 1,238.0M |
| 2025-04-25 | 3,051.26 | 3,084.62 | 3,050.15 | 3,060.61 | 1,256.6M |
| 2025-04-24 | 3,064.53 | 3,087.10 | 3,041.41 | 3,053.32 | 1,390.8M |
| 2025-04-23 | 3,058.24 | 3,083.65 | 3,051.95 | 3,066.30 | 1,442.6M |
| 2025-04-22 | 3,033.46 | 3,044.68 | 3,020.92 | 3,031.44 | 1,184.8M |
| 2025-04-21 | 2,993.00 | 3,041.31 | 2,986.53 | 3,040.38 | 1,308.7M |
| 2025-04-18 | 2,995.53 | 3,007.84 | 2,979.57 | 3,000.36 | 1,435.7M |
| 2025-04-17 | 2,998.67 | 3,024.79 | 2,994.47 | 3,007.20 | 1,706.7M |
| 2025-04-16 | 3,051.24 | 3,051.24 | 2,977.05 | 3,022.70 | 1,831.6M |
| 2025-04-15 | 3,063.97 | 3,070.39 | 3,034.83 | 3,050.01 | 1,795.5M |
| 2025-04-14 | 3,069.24 | 3,084.92 | 3,057.71 | 3,064.19 | 2,238.2M |
| 2025-04-11 | 3,007.64 | 3,055.26 | 3,000.58 | 3,040.21 | 2,261.4M |
| 2025-04-10 | 3,007.46 | 3,051.95 | 3,007.46 | 3,021.06 | 2,774.9M |
| 2025-04-09 | 2,823.76 | 2,931.13 | 2,766.06 | 2,925.10 | 3,004.7M |
| 2025-04-08 | 2,846.22 | 2,880.09 | 2,805.04 | 2,873.34 | 2,263.4M |
| 2025-04-07 | 2,960.79 | 2,979.65 | 2,830.17 | 2,863.55 | 2,384.0M |
| 2025-04-03 | 3,184.90 | 3,189.81 | 3,141.69 | 3,149.99 | 1,593.7M |
| 2025-04-02 | 3,215.36 | 3,240.06 | 3,205.73 | 3,227.09 | 930.8M |
| 2025-04-01 | 3,225.67 | 3,237.52 | 3,207.70 | 3,216.22 | 1,159.6M |
| 2025-03-31 | 3,239.27 | 3,263.51 | 3,202.43 | 3,221.92 | 1,452.1M |
| 2025-03-28 | 3,262.37 | 3,272.40 | 3,241.02 | 3,244.70 | 1,179.1M |
| 2025-03-27 | 3,242.89 | 3,284.27 | 3,235.60 | 3,269.60 | 1,017.3M |
| 2025-03-26 | 3,239.72 | 3,262.15 | 3,239.18 | 3,249.39 | 915.2M |
| 2025-03-25 | 3,281.19 | 3,288.58 | 3,239.77 | 3,250.17 | 1,018.3M |
| 2025-03-24 | 3,256.98 | 3,287.94 | 3,240.00 | 3,276.51 | 1,354.5M |
| 2025-03-21 | 3,330.04 | 3,330.46 | 3,249.65 | 3,266.67 | 1,599.1M |
| 2025-03-20 | 3,328.72 | 3,353.73 | 3,320.29 | 3,332.22 | 1,568.3M |
| 2025-03-19 | 3,325.11 | 3,340.50 | 3,305.46 | 3,332.15 | 1,617.4M |
| 2025-03-18 | 3,322.30 | 3,345.73 | 3,313.52 | 3,333.62 | 2,009.8M |
| 2025-03-17 | 3,327.02 | 3,331.46 | 3,304.03 | 3,319.31 | 2,068.5M |
| 2025-03-14 | 3,220.92 | 3,306.57 | 3,215.54 | 3,306.57 | 1,886.9M |
| 2025-03-13 | 3,248.71 | 3,256.61 | 3,203.79 | 3,222.09 | 1,444.5M |
| 2025-03-12 | 3,261.41 | 3,278.20 | 3,248.32 | 3,249.44 | 1,422.5M |
| 2025-03-11 | 3,226.78 | 3,247.10 | 3,203.29 | 3,247.10 | 1,302.7M |
| 2025-03-10 | 3,263.81 | 3,274.94 | 3,244.97 | 3,268.10 | 1,121.2M |
| 2025-03-07 | 3,250.93 | 3,287.54 | 3,242.53 | 3,260.48 | 1,295.5M |
| 2025-03-06 | 3,246.04 | 3,269.71 | 3,233.04 | 3,260.10 | 1,592.4M |
| 2025-03-05 | 3,231.58 | 3,241.12 | 3,204.89 | 3,235.17 | 1,355.2M |
| 2025-03-04 | 3,198.65 | 3,244.58 | 3,194.51 | 3,230.67 | 1,352.7M |
| 2025-03-03 | 3,249.02 | 3,272.36 | 3,200.50 | 3,213.42 | 1,620.0M |
| 2025-02-28 | 3,323.91 | 3,323.91 | 3,232.79 | 3,242.39 | 2,109.5M |
| 2025-02-27 | 3,327.16 | 3,355.08 | 3,294.00 | 3,333.90 | 2,118.5M |
| 2025-02-26 | 3,312.81 | 3,350.78 | 3,312.72 | 3,325.11 | 1,823.5M |
| 2025-02-25 | 3,286.15 | 3,348.20 | 3,277.78 | 3,314.66 | 1,844.7M |
| 2025-02-24 | 3,330.07 | 3,347.43 | 3,299.91 | 3,321.68 | 2,201.2M |
| 2025-02-21 | 3,300.89 | 3,333.12 | 3,277.71 | 3,330.88 | 2,232.9M |
| 2025-02-20 | 3,283.22 | 3,312.82 | 3,264.19 | 3,302.84 | 1,814.2M |
| 2025-02-19 | 3,224.03 | 3,286.73 | 3,219.16 | 3,285.08 | 1,834.0M |
| 2025-02-18 | 3,285.93 | 3,286.05 | 3,214.72 | 3,228.23 | 2,044.4M |
| 2025-02-17 | 3,298.28 | 3,299.24 | 3,267.33 | 3,294.26 | 2,344.1M |
| 2025-02-14 | 3,247.80 | 3,309.17 | 3,247.57 | 3,287.26 | 2,517.0M |
| 2025-02-13 | 3,264.19 | 3,285.49 | 3,249.68 | 3,250.96 | 2,426.9M |
| 2025-02-12 | 3,235.23 | 3,267.68 | 3,221.42 | 3,267.68 | 2,323.9M |
| 2025-02-11 | 3,270.16 | 3,270.92 | 3,233.51 | 3,254.80 | 2,607.3M |
| 2025-02-10 | 3,268.24 | 3,272.01 | 3,237.00 | 3,268.79 | 2,821.1M |
| 2025-02-07 | 3,217.96 | 3,281.87 | 3,193.71 | 3,258.57 | 2,813.2M |
| 2025-02-06 | 3,115.60 | 3,203.50 | 3,114.19 | 3,202.22 | 1,953.7M |
| 2025-02-05 | 3,152.69 | 3,152.69 | 3,103.54 | 3,122.91 | 1,821.4M |
| 2025-01-27 | 3,151.08 | 3,167.68 | 3,138.79 | 3,141.33 | 1,505.1M |
| 2025-01-24 | 3,101.21 | 3,159.85 | 3,096.64 | 3,148.97 | 1,412.0M |
| 2025-01-23 | 3,145.86 | 3,170.07 | 3,100.90 | 3,105.63 | 1,687.9M |
| 2025-01-22 | 3,144.81 | 3,144.81 | 3,102.97 | 3,123.07 | 1,551.2M |
| 2025-01-21 | 3,144.52 | 3,158.70 | 3,114.19 | 3,158.23 | 1,406.9M |
| 2025-01-20 | 3,129.65 | 3,165.69 | 3,123.83 | 3,131.96 | 1,437.5M |
| 2025-01-17 | 3,078.43 | 3,125.18 | 3,068.44 | 3,109.43 | 1,431.0M |
| 2025-01-16 | 3,080.20 | 3,126.36 | 3,074.71 | 3,094.30 | 1,719.5M |
| 2025-01-15 | 3,084.16 | 3,093.44 | 3,055.96 | 3,062.86 | 1,614.6M |
| 2025-01-14 | 2,983.32 | 3,093.66 | 2,974.05 | 3,092.49 | 2,018.4M |
| 2025-01-13 | 2,978.66 | 3,021.35 | 2,970.94 | 2,983.65 | 1,473.8M |
| 2025-01-10 | 3,051.51 | 3,065.23 | 3,000.98 | 3,000.98 | 1,513.9M |
| 2025-01-09 | 3,053.99 | 3,070.76 | 3,035.17 | 3,056.04 | 1,456.7M |
| 2025-01-08 | 3,034.72 | 3,083.68 | 2,981.27 | 3,068.34 | 1,812.1M |
| 2025-01-07 | 3,004.10 | 3,058.55 | 2,987.72 | 3,046.98 | 1,644.9M |
| 2025-01-06 | 2,990.37 | 3,041.61 | 2,976.75 | 3,002.61 | 1,814.0M |
| 2025-01-03 | 3,066.45 | 3,075.07 | 2,992.26 | 2,997.67 | 2,300.7M |
| 2025-01-02 | 3,125.76 | 3,156.40 | 3,051.85 | 3,071.89 | 2,744.7M |