SSE Cyclical Industry 50

SSECI50
🏛️ china →
3,705.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,695.63 3,695.63 3,695.63 3,695.63 32,261.0K
09:29 3,695.63 3,695.63 3,695.63 3,695.63 0.0K
09:30 3,695.63 3,700.76 3,695.63 3,700.76 91,632.2K
09:31 3,700.25 3,700.81 3,698.50 3,698.62 78,864.9K
09:32 3,698.95 3,701.81 3,695.98 3,701.34 97,531.8K
09:33 3,701.57 3,701.57 3,694.67 3,695.32 80,999.7K
09:34 3,694.68 3,694.68 3,690.78 3,690.78 64,222.8K
09:35 3,690.46 3,694.85 3,689.55 3,692.65 102,817.6K
09:36 3,692.52 3,695.02 3,690.60 3,693.59 72,735.6K
09:37 3,692.92 3,692.92 3,686.59 3,690.20 88,941.1K
09:38 3,690.34 3,690.35 3,686.80 3,688.55 62,971.4K
09:39 3,688.50 3,691.61 3,687.94 3,691.61 62,595.9K
09:40 3,692.50 3,695.27 3,692.50 3,693.86 73,288.1K
09:41 3,693.28 3,697.43 3,693.28 3,696.06 34,946.8K
09:42 3,696.40 3,701.11 3,696.40 3,697.77 47,332.2K
09:43 3,697.33 3,699.99 3,696.29 3,699.42 36,748.2K
09:44 3,699.60 3,701.33 3,698.90 3,700.46 35,781.0K
09:45 3,701.08 3,706.32 3,701.08 3,706.04 51,618.5K
09:46 3,706.31 3,711.05 3,706.06 3,711.05 47,013.5K
09:47 3,710.86 3,711.85 3,710.25 3,711.28 45,342.7K
09:48 3,710.57 3,712.63 3,710.04 3,710.10 39,533.8K
09:49 3,709.21 3,710.02 3,705.93 3,707.09 32,960.9K
09:50 3,706.67 3,708.76 3,706.29 3,708.36 46,006.2K
09:51 3,708.34 3,708.34 3,703.27 3,703.83 28,729.6K
09:52 3,703.91 3,706.05 3,703.75 3,706.05 24,872.9K
09:53 3,705.61 3,708.30 3,705.38 3,708.01 53,192.7K
09:54 3,707.56 3,708.91 3,706.86 3,706.86 28,409.1K
09:55 3,706.75 3,706.81 3,703.45 3,703.99 30,119.1K
09:56 3,704.38 3,705.42 3,703.93 3,705.16 26,708.8K
09:57 3,705.56 3,705.56 3,701.80 3,701.98 21,877.7K
09:58 3,701.98 3,701.98 3,696.51 3,696.51 39,555.6K
09:59 3,696.68 3,699.88 3,696.68 3,698.62 31,405.9K
10:00 3,699.18 3,700.71 3,698.66 3,699.63 27,402.0K
10:01 3,699.73 3,699.73 3,695.55 3,696.24 28,155.3K
10:02 3,695.60 3,697.77 3,694.89 3,697.33 23,045.3K
10:03 3,698.05 3,699.06 3,696.28 3,696.28 25,581.7K
10:04 3,696.10 3,696.57 3,694.22 3,695.70 21,511.1K
10:05 3,695.87 3,697.26 3,694.73 3,696.67 25,663.2K
10:06 3,696.50 3,699.04 3,696.50 3,698.96 19,399.5K
10:07 3,698.14 3,701.06 3,697.35 3,700.88 25,641.3K
10:08 3,700.28 3,701.27 3,700.24 3,701.27 18,083.2K
10:09 3,700.85 3,700.96 3,696.61 3,697.15 30,949.6K
10:10 3,696.83 3,698.57 3,696.27 3,697.70 20,859.7K
10:11 3,697.60 3,699.26 3,697.60 3,699.26 19,757.6K
10:12 3,698.92 3,699.30 3,697.45 3,698.65 21,650.0K
10:13 3,699.23 3,700.63 3,697.85 3,698.33 34,452.8K
10:14 3,697.95 3,698.48 3,695.05 3,695.77 22,122.2K
10:15 3,694.75 3,695.95 3,694.75 3,695.67 17,439.6K
10:16 3,696.13 3,697.32 3,695.10 3,696.20 16,924.5K
10:17 3,695.30 3,695.79 3,694.05 3,694.20 19,580.1K
10:18 3,693.63 3,694.32 3,691.96 3,693.55 23,609.1K
10:19 3,693.76 3,695.39 3,692.72 3,693.12 22,703.6K
10:20 3,692.42 3,697.55 3,692.42 3,694.67 19,660.4K
10:21 3,695.31 3,695.70 3,693.84 3,694.77 16,425.8K
10:22 3,695.97 3,696.57 3,694.45 3,695.87 17,512.9K
10:23 3,695.93 3,695.93 3,693.22 3,694.61 15,656.8K
10:24 3,694.61 3,695.26 3,692.33 3,693.79 21,694.5K
10:25 3,695.35 3,695.35 3,692.99 3,693.96 18,354.1K
10:26 3,694.31 3,695.30 3,692.92 3,694.58 11,287.9K
10:27 3,694.63 3,696.70 3,694.19 3,696.28 14,306.6K
10:28 3,696.43 3,699.56 3,696.43 3,698.05 22,567.8K
10:29 3,697.78 3,698.58 3,695.67 3,696.98 15,909.1K
10:30 3,696.54 3,697.47 3,696.34 3,696.91 9,903.7K
10:31 3,695.95 3,696.60 3,694.89 3,695.23 10,464.9K
10:32 3,695.23 3,697.47 3,695.23 3,697.05 11,865.5K
10:33 3,697.34 3,699.46 3,697.04 3,699.18 20,811.0K
10:34 3,698.72 3,699.50 3,698.52 3,698.72 15,263.2K
10:35 3,698.48 3,699.12 3,696.76 3,699.12 13,015.8K
10:36 3,699.82 3,701.67 3,699.82 3,701.31 23,477.5K
10:37 3,700.67 3,701.90 3,700.03 3,701.90 14,862.9K
10:38 3,701.56 3,702.43 3,700.69 3,701.46 12,802.6K
10:39 3,700.64 3,702.15 3,700.53 3,702.15 15,698.4K
10:40 3,702.04 3,703.26 3,702.04 3,702.76 16,604.3K
10:41 3,702.31 3,703.36 3,702.10 3,702.20 21,468.3K
10:42 3,702.08 3,702.08 3,699.98 3,700.71 24,353.2K
10:43 3,699.75 3,700.14 3,698.19 3,698.70 17,335.6K
10:44 3,698.61 3,698.61 3,697.30 3,697.35 13,834.7K
10:45 3,697.60 3,700.87 3,697.60 3,699.82 21,649.6K
10:46 3,699.61 3,701.50 3,699.61 3,701.06 15,301.9K
10:47 3,699.91 3,703.02 3,699.91 3,702.05 26,221.9K
10:48 3,702.76 3,703.79 3,701.96 3,702.71 22,207.7K
10:49 3,702.01 3,702.42 3,699.68 3,699.68 23,105.1K
10:50 3,699.53 3,700.47 3,698.40 3,698.40 16,451.6K
10:51 3,698.51 3,700.67 3,698.36 3,699.59 15,628.6K
10:52 3,699.60 3,700.34 3,698.14 3,699.34 11,699.0K
10:53 3,699.12 3,699.58 3,698.52 3,698.87 12,557.6K
10:54 3,698.46 3,700.16 3,698.46 3,698.72 12,007.0K
10:55 3,698.85 3,700.07 3,698.84 3,698.84 8,832.4K
10:56 3,698.71 3,700.02 3,698.67 3,699.04 8,667.4K
10:57 3,699.14 3,699.93 3,698.55 3,698.55 8,326.4K
10:58 3,698.57 3,698.72 3,697.10 3,698.10 9,356.8K
10:59 3,698.17 3,698.17 3,696.66 3,696.90 18,543.7K
11:00 3,697.00 3,698.43 3,697.00 3,697.75 10,573.8K
11:01 3,697.70 3,698.72 3,697.70 3,698.15 10,811.4K
11:02 3,698.46 3,699.32 3,698.16 3,698.86 16,907.7K
11:03 3,698.73 3,699.85 3,697.80 3,699.00 11,545.5K
11:04 3,698.70 3,699.89 3,698.44 3,698.83 10,893.1K
11:05 3,699.15 3,699.32 3,697.96 3,698.44 11,790.6K
11:06 3,698.66 3,700.26 3,698.66 3,699.67 12,392.0K
11:07 3,699.83 3,700.53 3,697.91 3,697.91 11,702.8K
11:08 3,697.74 3,699.03 3,697.74 3,698.08 17,203.2K
11:09 3,698.46 3,699.11 3,696.66 3,696.69 12,632.9K
11:10 3,696.36 3,697.68 3,696.36 3,696.87 9,388.1K
11:11 3,697.23 3,698.62 3,697.18 3,697.42 7,413.7K
11:12 3,697.16 3,697.92 3,697.16 3,697.68 9,046.4K
11:13 3,697.35 3,698.45 3,697.18 3,698.03 9,140.4K
11:14 3,697.73 3,699.52 3,696.98 3,699.52 13,222.8K
11:15 3,699.77 3,699.94 3,698.52 3,699.09 7,730.8K
11:16 3,698.71 3,700.63 3,698.71 3,700.39 9,215.6K
11:17 3,699.76 3,700.96 3,699.02 3,699.40 13,031.6K
11:18 3,699.50 3,699.98 3,698.72 3,698.94 9,638.4K
11:19 3,698.56 3,699.15 3,698.19 3,698.40 8,618.8K
11:20 3,698.20 3,700.33 3,698.20 3,700.25 11,986.2K
11:21 3,699.86 3,700.54 3,699.40 3,699.60 11,972.4K
11:22 3,699.52 3,700.24 3,698.82 3,699.75 6,195.8K
11:23 3,700.05 3,700.58 3,699.47 3,699.47 17,278.2K
11:24 3,699.98 3,699.98 3,698.66 3,698.66 7,970.1K
11:25 3,698.91 3,699.68 3,697.90 3,699.01 11,601.5K
11:26 3,698.82 3,700.42 3,698.82 3,700.42 8,807.0K
11:27 3,700.76 3,701.74 3,699.52 3,699.52 10,575.2K
11:28 3,699.54 3,700.93 3,699.54 3,700.56 9,022.5K
11:29 3,700.80 3,701.85 3,700.38 3,701.25 8,799.7K
11:30 3,701.53 3,701.53 3,700.72 3,700.72 182.7K
11:31 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:32 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:33 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:34 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:35 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:36 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:37 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:38 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:39 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:40 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:41 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:42 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:43 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:44 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:45 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:46 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:47 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:48 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:49 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:50 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:51 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:52 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:53 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:54 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:55 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:56 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:57 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:58 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
11:59 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:00 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:01 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:02 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:03 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:04 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:05 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:06 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:07 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:08 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:09 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:10 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:11 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:12 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:13 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:14 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:15 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:16 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:17 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:18 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:19 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:20 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:21 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:22 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:23 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:24 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:25 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:26 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:27 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:28 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:29 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:30 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:31 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:32 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:33 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:34 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:35 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:36 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:37 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:38 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:39 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:40 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:41 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:42 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:43 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:44 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:45 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:46 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:47 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:48 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:49 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:50 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:51 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:52 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:53 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:54 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:55 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:56 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:57 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:58 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
12:59 3,700.72 3,700.72 3,700.72 3,700.72 0.0K
13:00 3,700.72 3,701.81 3,699.99 3,701.00 32,316.4K
13:01 3,701.03 3,702.02 3,700.79 3,701.68 17,003.1K
13:02 3,701.58 3,704.14 3,701.58 3,704.14 28,690.2K
13:03 3,704.07 3,705.60 3,703.12 3,703.95 18,273.9K
13:04 3,703.87 3,704.03 3,702.30 3,702.30 13,416.5K
13:05 3,702.53 3,703.82 3,702.40 3,703.76 11,396.5K
13:06 3,703.24 3,704.75 3,702.65 3,703.12 18,763.5K
13:07 3,702.77 3,703.59 3,698.17 3,698.69 26,667.9K
13:08 3,698.48 3,699.05 3,697.44 3,698.68 11,875.9K
13:09 3,698.42 3,699.84 3,697.50 3,697.61 11,177.1K
13:10 3,698.16 3,700.10 3,698.16 3,699.52 11,404.6K
13:11 3,700.15 3,701.58 3,700.10 3,700.91 8,420.5K
13:12 3,700.25 3,702.11 3,700.04 3,700.86 18,361.9K
13:13 3,701.28 3,701.68 3,700.07 3,701.60 13,384.9K
13:14 3,701.02 3,703.63 3,700.86 3,702.77 12,276.7K
13:15 3,702.98 3,705.70 3,702.66 3,705.35 18,868.5K
13:16 3,705.56 3,706.61 3,705.11 3,705.97 17,004.0K
13:17 3,706.23 3,707.00 3,704.50 3,706.24 13,221.3K
13:18 3,706.04 3,706.53 3,704.65 3,704.65 10,292.7K
13:19 3,705.62 3,706.23 3,705.39 3,706.23 12,338.2K
13:20 3,705.99 3,709.22 3,705.99 3,709.22 16,294.0K
13:21 3,709.46 3,712.43 3,709.46 3,712.43 18,439.0K
13:22 3,712.08 3,713.42 3,711.44 3,712.04 19,759.3K
13:23 3,711.19 3,712.68 3,711.19 3,712.18 14,137.9K
13:24 3,712.29 3,712.29 3,708.46 3,709.10 11,441.0K
13:25 3,708.49 3,708.63 3,706.98 3,707.72 12,499.4K
13:26 3,707.75 3,708.45 3,706.89 3,707.45 8,475.9K
13:27 3,707.49 3,708.64 3,707.49 3,708.59 10,590.5K
13:28 3,709.04 3,710.50 3,708.18 3,708.44 12,021.1K
13:29 3,709.29 3,709.87 3,708.53 3,709.87 9,083.9K
13:30 3,709.53 3,712.76 3,709.07 3,712.75 25,637.4K
13:31 3,712.26 3,713.24 3,709.54 3,709.59 16,325.8K
13:32 3,709.88 3,709.88 3,707.57 3,707.95 9,780.0K
13:33 3,708.77 3,710.45 3,708.77 3,710.27 11,511.5K
13:34 3,710.24 3,711.95 3,709.82 3,711.91 15,822.4K
13:35 3,711.38 3,713.13 3,711.38 3,712.72 18,032.1K
13:36 3,712.54 3,713.01 3,711.81 3,712.19 10,277.2K
13:37 3,712.49 3,714.92 3,712.41 3,714.66 21,634.9K
13:38 3,714.53 3,715.79 3,712.94 3,712.96 18,843.5K
13:39 3,712.54 3,714.33 3,712.54 3,714.07 12,737.6K
13:40 3,713.97 3,714.45 3,713.85 3,714.08 26,129.6K
13:41 3,714.05 3,714.69 3,713.66 3,714.06 12,701.0K
13:42 3,714.30 3,717.68 3,714.30 3,717.35 29,525.2K
13:43 3,717.28 3,719.62 3,717.28 3,719.62 29,798.1K
13:44 3,719.50 3,720.44 3,719.39 3,719.84 23,567.0K
13:45 3,720.44 3,720.44 3,718.48 3,718.88 22,435.2K
13:46 3,719.31 3,719.94 3,718.71 3,719.03 16,467.9K
13:47 3,719.22 3,721.18 3,719.00 3,721.18 17,441.7K
13:48 3,720.96 3,722.43 3,720.17 3,721.68 21,438.1K
13:49 3,721.47 3,723.24 3,720.11 3,720.41 41,339.3K
13:50 3,720.29 3,720.29 3,717.34 3,717.65 18,539.3K
13:51 3,717.41 3,718.05 3,716.71 3,717.30 13,205.6K
13:52 3,717.08 3,717.67 3,714.43 3,714.75 15,433.3K
13:53 3,714.33 3,714.33 3,711.69 3,713.36 18,785.9K
13:54 3,713.66 3,714.42 3,713.04 3,713.89 9,819.4K
13:55 3,713.72 3,715.17 3,713.47 3,713.47 12,121.8K
13:56 3,713.80 3,714.25 3,712.27 3,712.46 10,573.7K
13:57 3,712.14 3,713.30 3,711.74 3,712.26 14,826.1K
13:58 3,711.71 3,711.75 3,710.03 3,711.56 24,203.6K
13:59 3,711.32 3,712.31 3,711.32 3,712.31 13,257.1K
14:00 3,712.34 3,712.46 3,710.83 3,711.69 11,090.4K
14:01 3,711.92 3,713.49 3,711.50 3,712.41 12,553.8K
14:02 3,712.15 3,713.22 3,711.55 3,711.61 14,080.7K
14:03 3,711.89 3,712.29 3,710.97 3,711.82 13,123.9K
14:04 3,711.89 3,714.02 3,711.20 3,713.51 10,567.6K
14:05 3,712.55 3,713.21 3,712.44 3,713.21 13,836.1K
14:06 3,713.02 3,713.26 3,711.88 3,712.56 16,846.2K
14:07 3,713.10 3,713.20 3,711.68 3,712.43 17,481.1K
14:08 3,713.41 3,715.09 3,713.19 3,714.38 13,023.3K
14:09 3,713.75 3,714.69 3,713.75 3,713.99 11,642.7K
14:10 3,713.76 3,714.41 3,712.18 3,712.18 14,810.0K
14:11 3,711.99 3,712.76 3,711.02 3,711.74 11,250.5K
14:12 3,712.41 3,714.08 3,712.41 3,713.54 13,029.0K
14:13 3,713.47 3,713.47 3,712.00 3,712.22 11,372.8K
14:14 3,712.34 3,712.46 3,710.89 3,711.58 14,434.9K
14:15 3,711.26 3,712.97 3,711.26 3,712.53 16,417.3K
14:16 3,712.33 3,714.82 3,712.33 3,714.66 17,269.5K
14:17 3,714.32 3,714.32 3,712.99 3,713.80 10,826.1K
14:18 3,713.52 3,715.38 3,713.52 3,714.84 10,609.5K
14:19 3,714.25 3,714.75 3,713.64 3,714.05 13,893.3K
14:20 3,714.28 3,714.82 3,713.36 3,714.82 9,879.5K
14:21 3,714.54 3,715.65 3,714.45 3,715.53 15,421.4K
14:22 3,714.77 3,715.15 3,712.83 3,713.58 13,051.2K
14:23 3,713.12 3,713.70 3,712.90 3,713.37 9,508.4K
14:24 3,713.82 3,713.82 3,712.83 3,712.96 10,568.7K
14:25 3,712.69 3,713.44 3,711.98 3,712.12 14,547.6K
14:26 3,712.20 3,713.87 3,712.05 3,713.87 11,617.0K
14:27 3,713.49 3,713.53 3,709.22 3,709.22 24,939.7K
14:28 3,709.07 3,711.52 3,708.29 3,709.46 21,000.7K
14:29 3,711.65 3,713.20 3,710.72 3,711.13 14,704.6K
14:30 3,711.42 3,713.16 3,710.85 3,713.16 11,039.9K
14:31 3,712.56 3,713.68 3,711.87 3,711.87 15,468.4K
14:32 3,711.15 3,711.15 3,708.49 3,708.77 20,620.7K
14:33 3,709.62 3,711.21 3,709.13 3,709.98 14,048.2K
14:34 3,709.20 3,709.43 3,708.11 3,709.43 17,424.5K
14:35 3,709.44 3,709.44 3,708.12 3,708.12 13,899.2K
14:36 3,707.80 3,710.25 3,707.33 3,710.23 24,024.0K
14:37 3,709.95 3,711.62 3,709.57 3,709.79 16,171.6K
14:38 3,708.63 3,710.66 3,708.63 3,710.64 10,939.5K
14:39 3,710.62 3,710.62 3,708.05 3,708.48 14,182.0K
14:40 3,708.65 3,709.34 3,708.27 3,708.90 16,287.8K
14:41 3,709.28 3,710.40 3,707.84 3,708.76 24,165.3K
14:42 3,708.89 3,709.95 3,707.85 3,709.93 19,988.5K
14:43 3,709.65 3,711.11 3,709.65 3,710.63 19,699.9K
14:44 3,710.74 3,711.82 3,710.54 3,711.48 18,844.2K
14:45 3,711.57 3,712.25 3,711.32 3,711.71 19,481.2K
14:46 3,711.84 3,712.54 3,710.48 3,710.63 30,514.2K
14:47 3,710.57 3,711.13 3,710.04 3,711.13 16,213.5K
14:48 3,711.15 3,711.15 3,709.64 3,710.43 20,840.7K
14:49 3,710.73 3,710.73 3,708.56 3,709.28 26,938.3K
14:50 3,710.02 3,710.02 3,708.29 3,708.61 21,404.5K
14:51 3,708.65 3,708.65 3,707.49 3,708.14 26,242.7K
14:52 3,707.99 3,708.81 3,707.62 3,707.67 22,176.8K
14:53 3,707.67 3,708.40 3,706.96 3,707.17 24,494.8K
14:54 3,707.92 3,709.08 3,707.22 3,708.31 27,363.7K
14:55 3,709.28 3,709.28 3,707.03 3,707.03 31,328.8K
14:56 3,707.28 3,707.28 3,706.06 3,706.39 36,809.1K
14:57 3,706.37 3,706.60 3,706.37 3,706.53 1,948.5K
14:58 3,706.53 3,706.53 3,706.53 3,706.53 0.0K
14:59 3,706.53 3,706.53 3,704.92 3,705.05 61,805.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3,695.63 3,723.24 3,686.59 3,705.05 5,096.4M
2025-09-25 3,706.76 3,711.43 3,686.59 3,701.76 5,798.2M
2025-09-24 3,684.14 3,711.26 3,675.43 3,694.43 5,610.4M
2025-09-23 3,665.61 3,708.88 3,652.88 3,689.59 7,228.9M
2025-09-22 3,685.18 3,692.21 3,655.71 3,670.54 4,976.8M
2025-09-19 3,661.81 3,692.37 3,651.07 3,671.39 6,345.9M
2025-09-18 3,744.40 3,744.40 3,649.67 3,666.91 8,207.3M
2025-09-17 3,750.33 3,767.35 3,741.55 3,749.86 6,251.9M
2025-09-16 3,804.29 3,809.37 3,752.34 3,757.66 7,789.9M
2025-09-15 3,817.79 3,830.26 3,786.80 3,797.38 6,308.6M
2025-09-12 3,864.81 3,871.59 3,813.12 3,821.08 6,979.2M
2025-09-11 3,813.76 3,861.32 3,805.82 3,860.71 6,429.2M
2025-09-10 3,808.51 3,829.99 3,797.47 3,813.61 4,846.1M
2025-09-09 3,801.27 3,839.11 3,801.27 3,821.19 5,528.1M
2025-09-08 3,820.18 3,838.12 3,790.41 3,795.55 6,465.3M
2025-09-05 3,800.52 3,828.35 3,783.86 3,822.10 6,300.2M
2025-09-04 3,817.56 3,824.16 3,753.67 3,809.18 9,318.4M
2025-09-03 3,885.11 3,889.77 3,804.41 3,827.92 6,652.8M
2025-09-02 3,843.77 3,868.78 3,828.47 3,868.55 8,642.5M
2025-09-01 3,870.36 3,870.36 3,831.18 3,840.36 8,801.9M
2025-08-29 3,859.11 3,920.73 3,855.18 3,855.27 9,347.3M
2025-08-28 3,824.06 3,854.90 3,807.56 3,850.41 6,777.6M
2025-08-27 3,897.04 3,901.11 3,829.32 3,829.32 7,765.6M
2025-08-26 3,914.69 3,918.17 3,895.04 3,898.79 5,552.4M
2025-08-25 3,883.70 3,925.09 3,878.55 3,923.92 8,268.7M
2025-08-22 3,828.62 3,868.00 3,819.44 3,867.94 6,548.5M
2025-08-21 3,821.34 3,840.85 3,813.02 3,830.29 5,733.1M
2025-08-20 3,772.23 3,817.09 3,764.05 3,814.59 5,936.1M
2025-08-19 3,806.48 3,823.40 3,773.00 3,777.07 6,221.8M
2025-08-18 3,807.23 3,829.03 3,785.53 3,802.97 7,630.9M
2025-08-15 3,785.80 3,816.32 3,763.88 3,793.56 8,655.1M
2025-08-14 3,779.91 3,827.94 3,779.91 3,793.97 5,800.9M
2025-08-13 3,787.57 3,810.09 3,769.21 3,776.15 6,208.7M
2025-08-12 3,766.66 3,802.21 3,766.66 3,777.81 4,493.5M
2025-08-11 3,788.49 3,790.52 3,764.89 3,766.49 4,924.7M
2025-08-08 3,794.06 3,808.12 3,777.83 3,787.53 4,138.4M
2025-08-07 3,784.15 3,803.98 3,769.52 3,794.51 4,662.6M
2025-08-06 3,772.41 3,791.39 3,765.57 3,781.19 4,261.4M
2025-08-05 3,734.38 3,779.09 3,730.80 3,773.25 4,955.9M
2025-08-04 3,698.02 3,736.89 3,698.02 3,730.35 5,000.7M
2025-08-01 3,718.21 3,734.59 3,697.23 3,703.03 5,432.0M
2025-07-31 3,767.57 3,769.72 3,710.41 3,722.70 6,585.1M
2025-07-30 3,762.75 3,808.54 3,754.51 3,783.20 5,944.7M
2025-07-29 3,773.26 3,788.19 3,754.54 3,758.80 5,336.1M
2025-07-28 3,764.55 3,807.35 3,757.14 3,780.44 5,710.2M
2025-07-25 3,782.01 3,791.21 3,762.32 3,766.87 5,899.6M
2025-07-24 3,778.41 3,803.22 3,769.41 3,788.73 7,394.3M
2025-07-23 3,772.09 3,819.60 3,768.89 3,786.07 7,306.3M
2025-07-22 3,757.40 3,769.49 3,721.33 3,763.86 7,193.5M
2025-07-21 3,744.20 3,760.55 3,741.64 3,756.36 5,664.5M
2025-07-18 3,715.72 3,748.92 3,711.40 3,738.25 4,567.8M
2025-07-17 3,710.92 3,721.17 3,701.98 3,710.61 3,797.5M
2025-07-16 3,728.40 3,732.30 3,692.36 3,714.70 4,164.1M
2025-07-15 3,766.15 3,775.57 3,713.48 3,732.38 4,812.2M
2025-07-14 3,761.88 3,791.33 3,759.96 3,760.12 6,239.6M
2025-07-11 3,774.92 3,832.92 3,752.47 3,752.47 9,022.6M
2025-07-10 3,740.10 3,807.69 3,740.10 3,778.49 6,405.7M
2025-07-09 3,765.84 3,771.21 3,740.15 3,740.15 4,753.3M
2025-07-08 3,759.53 3,771.30 3,746.94 3,765.85 3,661.4M
2025-07-07 3,752.69 3,762.04 3,740.26 3,757.67 3,431.5M
2025-07-04 3,720.20 3,792.14 3,709.35 3,761.08 4,689.0M
2025-07-03 3,731.01 3,736.75 3,707.76 3,725.41 3,551.4M
2025-07-02 3,710.56 3,736.47 3,702.09 3,726.09 3,766.6M
2025-07-01 3,685.26 3,710.96 3,678.95 3,706.28 3,745.4M
2025-06-30 3,673.75 3,684.89 3,652.20 3,677.42 4,240.9M
2025-06-27 3,741.24 3,772.40 3,681.20 3,690.87 6,934.6M
2025-06-26 3,737.51 3,754.10 3,718.52 3,741.18 4,961.5M
2025-06-25 3,682.81 3,746.84 3,668.31 3,742.18 5,948.3M
2025-06-24 3,645.62 3,710.02 3,645.62 3,687.34 5,613.1M
2025-06-23 3,611.65 3,660.06 3,591.99 3,649.90 4,894.5M
2025-06-20 3,588.06 3,621.16 3,584.62 3,616.47 4,168.2M
2025-06-19 3,616.87 3,619.54 3,585.14 3,595.22 3,985.7M
2025-06-18 3,623.94 3,629.68 3,593.85 3,620.06 4,121.1M
2025-06-17 3,619.14 3,630.85 3,612.32 3,625.52 3,602.1M
2025-06-16 3,595.38 3,622.93 3,589.56 3,621.11 4,713.5M
2025-06-13 3,615.40 3,620.65 3,590.21 3,596.99 5,685.2M
2025-06-12 3,600.03 3,623.10 3,583.74 3,614.87 4,042.1M
2025-06-11 3,566.14 3,609.76 3,566.14 3,602.27 4,363.6M
2025-06-10 3,563.90 3,596.06 3,552.20 3,563.31 4,756.5M
2025-06-09 3,556.66 3,566.11 3,546.42 3,563.80 4,264.1M
2025-06-06 3,553.03 3,570.99 3,545.86 3,551.65 3,382.7M
2025-06-05 3,548.37 3,560.22 3,536.39 3,547.39 3,562.4M
2025-06-04 3,538.05 3,555.54 3,538.05 3,545.69 3,492.0M
2025-06-03 3,504.94 3,555.07 3,501.74 3,538.10 4,431.5M
2025-05-30 3,501.02 3,514.28 3,482.39 3,499.82 3,514.5M
2025-05-29 3,496.62 3,516.64 3,489.11 3,500.86 2,887.3M
2025-05-28 3,498.27 3,510.69 3,488.66 3,496.84 2,588.6M
2025-05-27 3,510.62 3,523.44 3,493.96 3,497.38 2,983.6M
2025-05-26 3,513.50 3,535.27 3,500.49 3,508.20 3,363.0M
2025-05-23 3,548.48 3,564.80 3,518.07 3,518.07 3,637.5M
2025-05-22 3,532.40 3,556.32 3,525.82 3,551.83 3,241.9M
2025-05-21 3,513.83 3,551.51 3,513.83 3,536.39 3,562.3M
2025-05-20 3,508.08 3,525.86 3,500.88 3,507.30 2,947.2M
2025-05-19 3,509.62 3,521.12 3,499.88 3,500.39 3,073.7M
2025-05-16 3,538.98 3,546.88 3,496.25 3,509.67 3,922.1M
2025-05-15 3,553.54 3,571.84 3,540.22 3,544.25 4,244.7M
2025-05-14 3,499.44 3,576.96 3,494.70 3,564.03 5,578.2M
2025-05-13 3,490.68 3,503.64 3,475.28 3,501.41 4,148.6M
2025-05-12 3,460.88 3,489.14 3,448.15 3,479.75 4,247.6M
2025-05-09 3,437.29 3,459.31 3,437.29 3,454.72 3,677.9M
2025-05-08 3,412.57 3,460.31 3,410.10 3,442.05 3,679.6M
2025-05-07 3,425.12 3,425.78 3,399.73 3,423.64 5,115.1M
2025-05-06 3,380.72 3,384.79 3,361.85 3,380.61 4,422.8M
2025-04-30 3,396.30 3,396.58 3,360.89 3,364.03 5,092.1M
2025-04-29 3,411.16 3,426.88 3,400.80 3,403.42 2,931.1M
2025-04-28 3,394.23 3,421.54 3,383.55 3,412.88 3,817.6M
2025-04-25 3,420.53 3,428.29 3,398.73 3,404.38 3,656.4M
2025-04-24 3,397.52 3,427.10 3,397.52 3,415.55 3,487.5M
2025-04-23 3,415.08 3,416.15 3,394.39 3,396.41 3,538.4M
2025-04-22 3,403.56 3,425.62 3,403.02 3,413.38 4,065.5M
2025-04-21 3,402.93 3,430.83 3,400.78 3,402.78 4,128.4M
2025-04-18 3,382.35 3,415.33 3,381.36 3,405.03 3,475.0M
2025-04-17 3,388.68 3,395.90 3,372.70 3,395.70 4,081.8M
2025-04-16 3,365.71 3,396.97 3,346.25 3,393.25 5,170.9M
2025-04-15 3,337.54 3,369.24 3,333.68 3,365.59 4,544.0M
2025-04-14 3,326.13 3,346.50 3,319.94 3,340.20 4,874.1M
2025-04-11 3,319.12 3,321.52 3,293.94 3,318.40 4,805.9M
2025-04-10 3,312.42 3,317.77 3,277.42 3,311.40 6,193.4M
2025-04-09 3,246.18 3,274.36 3,212.49 3,274.36 7,589.9M
2025-04-08 3,209.14 3,273.05 3,194.96 3,273.05 8,979.8M
2025-04-07 3,262.03 3,288.54 3,137.19 3,201.93 10,458.5M
2025-04-03 3,384.78 3,419.87 3,384.78 3,407.07 4,167.9M
2025-04-02 3,403.42 3,426.32 3,403.42 3,415.26 3,688.2M
2025-04-01 3,420.02 3,423.42 3,401.54 3,409.84 4,475.7M
2025-03-31 3,428.16 3,446.59 3,410.43 3,419.77 5,454.7M
2025-03-28 3,443.92 3,446.16 3,419.91 3,429.91 3,810.7M
2025-03-27 3,423.87 3,456.78 3,423.84 3,438.83 3,583.9M
2025-03-26 3,461.15 3,462.60 3,428.12 3,428.85 3,925.5M
2025-03-25 3,454.08 3,466.85 3,449.43 3,462.81 3,783.7M
2025-03-24 3,424.03 3,456.09 3,424.03 3,452.61 4,694.6M
2025-03-21 3,460.58 3,473.92 3,414.60 3,422.59 4,711.3M
2025-03-20 3,501.97 3,503.04 3,463.53 3,468.30 3,948.3M
2025-03-19 3,478.06 3,501.47 3,471.10 3,498.43 3,876.6M
2025-03-18 3,483.01 3,491.00 3,470.98 3,478.25 3,804.4M
2025-03-17 3,479.48 3,485.61 3,467.47 3,471.24 4,976.9M
2025-03-14 3,414.55 3,493.11 3,414.55 3,475.89 7,076.2M
2025-03-13 3,386.64 3,419.60 3,386.42 3,401.43 4,606.7M
2025-03-12 3,387.03 3,400.66 3,371.61 3,383.83 4,396.4M
2025-03-11 3,346.60 3,388.81 3,346.60 3,388.81 4,368.1M
2025-03-10 3,385.60 3,387.46 3,356.36 3,371.59 4,753.8M
2025-03-07 3,382.88 3,399.63 3,380.62 3,385.98 4,422.1M
2025-03-06 3,372.48 3,392.86 3,357.49 3,387.10 5,596.5M
2025-03-05 3,330.61 3,369.58 3,322.39 3,363.79 5,076.2M
2025-03-04 3,323.56 3,338.93 3,321.41 3,330.03 3,983.8M
2025-03-03 3,340.05 3,353.19 3,324.98 3,334.54 4,827.9M
2025-02-28 3,369.65 3,386.56 3,329.28 3,329.28 5,562.8M
2025-02-27 3,356.82 3,382.23 3,338.26 3,379.65 5,521.5M
2025-02-26 3,329.04 3,359.98 3,329.04 3,358.23 4,671.6M
2025-02-25 3,350.58 3,370.18 3,320.17 3,325.93 4,470.0M
2025-02-24 3,360.50 3,374.95 3,349.07 3,363.20 4,817.6M
2025-02-21 3,385.63 3,389.13 3,354.08 3,370.99 5,250.5M
2025-02-20 3,387.96 3,388.05 3,372.02 3,381.00 3,388.2M
2025-02-19 3,391.54 3,406.96 3,382.59 3,391.98 4,125.5M
2025-02-18 3,390.59 3,425.96 3,386.87 3,394.26 5,006.6M
2025-02-17 3,418.91 3,419.67 3,380.36 3,400.30 4,789.6M
2025-02-14 3,398.81 3,421.35 3,387.07 3,419.57 3,862.0M
2025-02-13 3,394.76 3,420.07 3,389.34 3,397.47 4,134.8M
2025-02-12 3,377.22 3,400.35 3,364.39 3,399.17 4,007.5M
2025-02-11 3,381.28 3,388.76 3,370.32 3,380.79 4,417.0M
2025-02-10 3,366.56 3,393.35 3,362.03 3,373.96 4,190.6M
2025-02-07 3,341.81 3,382.91 3,327.22 3,367.03 5,005.7M
2025-02-06 3,331.57 3,348.45 3,316.52 3,345.15 3,780.2M
2025-02-05 3,390.82 3,391.13 3,326.94 3,331.50 4,511.8M
2025-01-27 3,367.43 3,393.82 3,367.43 3,373.59 4,389.3M
2025-01-24 3,329.07 3,376.74 3,316.92 3,359.81 4,532.7M
2025-01-23 3,318.42 3,370.92 3,318.42 3,335.95 6,014.0M
2025-01-22 3,329.84 3,330.00 3,281.86 3,289.66 4,135.2M
2025-01-21 3,352.03 3,354.95 3,324.27 3,332.90 3,380.9M
2025-01-20 3,363.70 3,366.35 3,336.17 3,339.22 3,829.7M
2025-01-17 3,352.21 3,372.31 3,330.67 3,348.37 3,544.1M
2025-01-16 3,350.91 3,371.33 3,339.32 3,357.88 4,099.5M
2025-01-15 3,333.73 3,366.71 3,328.98 3,334.48 4,298.4M
2025-01-14 3,288.55 3,347.98 3,276.72 3,340.19 4,541.1M
2025-01-13 3,284.74 3,304.38 3,261.69 3,287.08 4,265.1M
2025-01-10 3,332.25 3,346.52 3,298.53 3,298.53 3,803.2M
2025-01-09 3,354.24 3,354.24 3,320.98 3,327.98 3,718.5M
2025-01-08 3,345.94 3,371.39 3,322.87 3,357.88 4,765.3M
2025-01-07 3,332.84 3,355.82 3,318.64 3,352.26 4,223.9M
2025-01-06 3,338.09 3,349.40 3,292.87 3,339.97 4,758.7M
2025-01-03 3,358.90 3,371.28 3,322.80 3,331.41 5,490.8M
2025-01-02 3,441.83 3,450.13 3,331.74 3,349.84 6,270.1M