3,853.89
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 | 3,867.64 | 3,890.80 | 3,831.95 | 3,853.89 | 4,734.2M |
| 2025-09-26 | 3,873.60 | 3,890.29 | 3,848.33 | 3,875.49 | 3,291.6M |
| 2025-09-25 | 3,899.84 | 3,899.84 | 3,864.39 | 3,880.14 | 3,524.5M |
| 2025-09-24 | 3,907.88 | 3,933.42 | 3,881.84 | 3,902.86 | 4,084.4M |
| 2025-09-23 | 3,863.94 | 3,927.41 | 3,846.29 | 3,918.53 | 5,567.4M |
| 2025-09-22 | 3,909.84 | 3,922.76 | 3,865.20 | 3,872.30 | 3,269.4M |
| 2025-09-19 | 3,880.52 | 3,926.34 | 3,865.78 | 3,913.07 | 4,656.5M |
| 2025-09-18 | 3,965.91 | 3,966.42 | 3,871.02 | 3,884.02 | 5,436.7M |
| 2025-09-17 | 3,943.98 | 3,985.58 | 3,941.88 | 3,969.64 | 4,110.7M |
| 2025-09-16 | 3,988.30 | 4,005.86 | 3,945.55 | 3,952.16 | 5,441.8M |
| 2025-09-15 | 3,988.61 | 4,009.53 | 3,971.44 | 3,987.62 | 4,442.4M |
| 2025-09-12 | 4,024.22 | 4,032.42 | 3,986.46 | 3,991.70 | 4,506.2M |
| 2025-09-11 | 4,010.82 | 4,030.32 | 3,987.67 | 4,028.99 | 4,221.4M |
| 2025-09-10 | 4,021.62 | 4,025.48 | 4,000.33 | 4,011.22 | 3,248.2M |
| 2025-09-09 | 4,011.27 | 4,029.84 | 4,005.84 | 4,022.56 | 3,139.3M |
| 2025-09-08 | 4,005.88 | 4,033.60 | 3,997.91 | 4,011.27 | 4,443.5M |
| 2025-09-05 | 4,030.64 | 4,030.64 | 3,995.00 | 4,019.36 | 4,198.1M |
| 2025-09-04 | 4,010.03 | 4,054.18 | 3,960.22 | 4,042.06 | 6,453.4M |
| 2025-09-03 | 4,062.41 | 4,065.55 | 4,005.72 | 4,021.65 | 4,118.6M |
| 2025-09-02 | 4,011.85 | 4,059.92 | 4,008.38 | 4,059.92 | 5,882.4M |
| 2025-09-01 | 4,033.26 | 4,071.41 | 4,007.43 | 4,010.77 | 6,268.3M |
| 2025-08-29 | 4,060.76 | 4,115.68 | 4,028.20 | 4,028.20 | 6,912.6M |
| 2025-08-28 | 4,049.05 | 4,081.53 | 4,030.83 | 4,064.85 | 4,381.5M |
| 2025-08-27 | 4,142.51 | 4,143.94 | 4,060.29 | 4,060.85 | 5,060.8M |
| 2025-08-26 | 4,165.59 | 4,169.31 | 4,143.33 | 4,147.90 | 3,524.2M |
| 2025-08-25 | 4,133.77 | 4,170.51 | 4,123.65 | 4,170.51 | 4,635.7M |
| 2025-08-22 | 4,138.10 | 4,138.92 | 4,101.35 | 4,134.85 | 3,961.6M |
| 2025-08-21 | 4,105.86 | 4,146.70 | 4,094.29 | 4,139.81 | 3,865.8M |
| 2025-08-20 | 4,077.17 | 4,109.02 | 4,065.45 | 4,104.81 | 3,803.8M |
| 2025-08-19 | 4,089.05 | 4,099.28 | 4,071.93 | 4,079.83 | 3,721.6M |
| 2025-08-18 | 4,109.16 | 4,110.54 | 4,076.96 | 4,087.53 | 4,364.0M |
| 2025-08-15 | 4,130.40 | 4,131.26 | 4,077.45 | 4,091.55 | 5,554.3M |
| 2025-08-14 | 4,140.05 | 4,168.25 | 4,131.63 | 4,131.63 | 3,377.6M |
| 2025-08-13 | 4,186.16 | 4,191.36 | 4,137.09 | 4,139.06 | 4,101.7M |
| 2025-08-12 | 4,169.38 | 4,212.36 | 4,169.38 | 4,184.14 | 3,349.0M |
| 2025-08-11 | 4,206.39 | 4,211.22 | 4,160.80 | 4,161.44 | 3,498.4M |
| 2025-08-08 | 4,200.86 | 4,221.56 | 4,187.57 | 4,204.09 | 2,892.4M |
| 2025-08-07 | 4,176.49 | 4,204.16 | 4,160.37 | 4,199.67 | 3,216.2M |
| 2025-08-06 | 4,164.59 | 4,182.23 | 4,155.63 | 4,174.75 | 3,162.1M |
| 2025-08-05 | 4,102.91 | 4,163.23 | 4,098.32 | 4,161.77 | 3,745.9M |
| 2025-08-04 | 4,065.65 | 4,113.56 | 4,065.65 | 4,104.04 | 3,759.8M |
| 2025-08-01 | 4,098.50 | 4,118.40 | 4,073.66 | 4,085.62 | 4,125.0M |
| 2025-07-31 | 4,143.24 | 4,147.04 | 4,073.59 | 4,104.34 | 4,513.6M |
| 2025-07-30 | 4,140.29 | 4,188.01 | 4,132.19 | 4,155.19 | 4,133.9M |
| 2025-07-29 | 4,137.05 | 4,152.21 | 4,119.78 | 4,129.39 | 3,717.8M |
| 2025-07-28 | 4,148.43 | 4,171.46 | 4,130.75 | 4,137.09 | 3,673.4M |
| 2025-07-25 | 4,191.70 | 4,214.13 | 4,160.24 | 4,164.93 | 3,992.9M |
| 2025-07-24 | 4,199.74 | 4,208.08 | 4,164.09 | 4,194.15 | 4,887.3M |
| 2025-07-23 | 4,231.85 | 4,246.86 | 4,195.62 | 4,205.09 | 5,235.9M |
| 2025-07-22 | 4,152.31 | 4,205.60 | 4,112.05 | 4,199.11 | 5,581.3M |
| 2025-07-21 | 4,126.78 | 4,147.36 | 4,112.38 | 4,145.27 | 3,757.6M |
| 2025-07-18 | 4,094.38 | 4,126.62 | 4,094.17 | 4,112.13 | 2,889.2M |
| 2025-07-17 | 4,096.20 | 4,104.53 | 4,078.19 | 4,086.07 | 2,781.7M |
| 2025-07-16 | 4,117.17 | 4,123.34 | 4,080.33 | 4,102.53 | 3,215.1M |
| 2025-07-15 | 4,160.12 | 4,171.49 | 4,108.90 | 4,121.05 | 3,247.5M |
| 2025-07-14 | 4,129.66 | 4,184.51 | 4,129.66 | 4,153.43 | 4,332.1M |
| 2025-07-11 | 4,186.52 | 4,214.71 | 4,124.26 | 4,124.26 | 6,490.9M |
| 2025-07-10 | 4,163.32 | 4,218.18 | 4,163.32 | 4,189.06 | 4,840.2M |
| 2025-07-09 | 4,163.26 | 4,191.50 | 4,160.35 | 4,168.21 | 3,159.1M |
| 2025-07-08 | 4,173.98 | 4,185.22 | 4,142.54 | 4,164.66 | 2,734.3M |
| 2025-07-07 | 4,164.97 | 4,175.70 | 4,143.29 | 4,172.76 | 2,747.8M |
| 2025-07-04 | 4,118.95 | 4,189.73 | 4,116.77 | 4,172.46 | 3,572.0M |
| 2025-07-03 | 4,122.27 | 4,133.46 | 4,096.91 | 4,116.53 | 2,710.3M |
| 2025-07-02 | 4,093.65 | 4,130.43 | 4,086.73 | 4,118.35 | 2,930.4M |
| 2025-07-01 | 4,055.80 | 4,093.49 | 4,054.75 | 4,087.68 | 2,836.9M |
| 2025-06-30 | 4,041.86 | 4,057.01 | 4,027.91 | 4,050.37 | 3,116.8M |
| 2025-06-27 | 4,117.45 | 4,134.98 | 4,043.49 | 4,054.36 | 5,128.4M |
| 2025-06-26 | 4,101.96 | 4,129.68 | 4,093.45 | 4,121.48 | 3,331.2M |
| 2025-06-25 | 4,088.18 | 4,116.69 | 4,054.20 | 4,111.28 | 3,925.6M |
| 2025-06-24 | 4,110.19 | 4,143.01 | 4,095.88 | 4,128.56 | 4,388.1M |
| 2025-06-23 | 4,087.42 | 4,136.22 | 4,049.49 | 4,124.06 | 4,105.0M |
| 2025-06-20 | 4,057.34 | 4,093.22 | 4,050.93 | 4,087.79 | 3,407.9M |
| 2025-06-19 | 4,072.35 | 4,076.70 | 4,044.25 | 4,061.72 | 3,168.1M |
| 2025-06-18 | 4,060.24 | 4,076.90 | 4,041.87 | 4,075.17 | 3,383.6M |
| 2025-06-17 | 4,047.48 | 4,071.28 | 4,044.21 | 4,064.78 | 2,829.1M |
| 2025-06-16 | 4,027.25 | 4,049.77 | 4,007.59 | 4,048.47 | 3,556.3M |
| 2025-06-13 | 4,038.35 | 4,050.07 | 4,019.46 | 4,025.38 | 4,111.0M |
| 2025-06-12 | 4,035.31 | 4,040.79 | 4,013.42 | 4,032.70 | 2,719.6M |
| 2025-06-11 | 4,021.51 | 4,043.33 | 4,020.89 | 4,035.27 | 2,819.5M |
| 2025-06-10 | 4,008.79 | 4,050.31 | 4,006.42 | 4,020.06 | 3,660.6M |
| 2025-06-09 | 4,006.05 | 4,010.82 | 3,984.40 | 4,006.62 | 2,962.1M |
| 2025-06-06 | 3,998.00 | 4,019.99 | 3,990.22 | 4,002.06 | 2,366.9M |
| 2025-06-05 | 4,014.59 | 4,029.62 | 3,985.01 | 3,989.59 | 2,529.4M |
| 2025-06-04 | 4,013.83 | 4,021.70 | 3,999.62 | 4,013.31 | 2,396.7M |
| 2025-06-03 | 3,981.30 | 4,027.55 | 3,971.26 | 4,010.57 | 3,545.7M |
| 2025-05-30 | 3,971.30 | 3,999.93 | 3,961.96 | 3,983.94 | 3,002.5M |
| 2025-05-29 | 3,973.96 | 3,984.01 | 3,966.76 | 3,971.01 | 2,220.6M |
| 2025-05-28 | 3,967.84 | 3,979.52 | 3,953.84 | 3,970.56 | 2,137.5M |
| 2025-05-27 | 3,975.94 | 3,994.32 | 3,959.33 | 3,965.11 | 2,264.0M |
| 2025-05-26 | 3,990.49 | 4,006.65 | 3,965.48 | 3,971.48 | 2,582.0M |
| 2025-05-23 | 4,038.19 | 4,059.43 | 3,996.20 | 3,996.22 | 2,810.4M |
| 2025-05-22 | 4,013.44 | 4,038.91 | 3,998.31 | 4,038.18 | 2,506.8M |
| 2025-05-21 | 3,977.18 | 4,034.41 | 3,977.18 | 4,013.96 | 2,479.6M |
| 2025-05-20 | 3,978.64 | 3,992.75 | 3,962.91 | 3,973.87 | 2,192.1M |
| 2025-05-19 | 3,977.48 | 3,994.71 | 3,968.03 | 3,968.87 | 2,297.5M |
| 2025-05-16 | 3,999.77 | 4,009.16 | 3,951.77 | 3,973.60 | 3,058.4M |
| 2025-05-15 | 4,023.02 | 4,039.33 | 4,003.68 | 4,006.16 | 2,936.5M |
| 2025-05-14 | 3,973.10 | 4,028.63 | 3,963.26 | 4,022.05 | 3,675.3M |
| 2025-05-13 | 3,935.47 | 3,979.90 | 3,922.03 | 3,977.01 | 3,562.6M |
| 2025-05-12 | 3,911.20 | 3,931.48 | 3,892.08 | 3,915.78 | 2,986.3M |
| 2025-05-09 | 3,869.58 | 3,908.66 | 3,869.58 | 3,905.97 | 2,848.6M |
| 2025-05-08 | 3,849.81 | 3,883.21 | 3,846.49 | 3,870.31 | 2,820.0M |
| 2025-05-07 | 3,845.43 | 3,861.07 | 3,815.76 | 3,861.07 | 3,627.7M |
| 2025-05-06 | 3,811.57 | 3,812.35 | 3,784.43 | 3,809.83 | 3,330.9M |
| 2025-04-30 | 3,854.40 | 3,856.60 | 3,797.47 | 3,803.18 | 4,462.2M |
| 2025-04-29 | 3,879.20 | 3,903.13 | 3,870.48 | 3,874.77 | 2,373.6M |
| 2025-04-28 | 3,854.56 | 3,892.99 | 3,844.71 | 3,883.56 | 2,858.0M |
| 2025-04-25 | 3,879.53 | 3,886.08 | 3,845.13 | 3,858.42 | 2,506.6M |
| 2025-04-24 | 3,843.55 | 3,889.33 | 3,843.55 | 3,879.26 | 2,602.7M |
| 2025-04-23 | 3,864.62 | 3,865.53 | 3,837.56 | 3,841.24 | 2,263.5M |
| 2025-04-22 | 3,838.07 | 3,867.56 | 3,837.48 | 3,857.54 | 2,745.4M |
| 2025-04-21 | 3,869.94 | 3,895.47 | 3,837.57 | 3,838.10 | 2,931.9M |
| 2025-04-18 | 3,854.90 | 3,888.02 | 3,851.23 | 3,875.40 | 2,558.9M |
| 2025-04-17 | 3,858.36 | 3,871.22 | 3,830.64 | 3,870.71 | 2,699.9M |
| 2025-04-16 | 3,820.99 | 3,870.25 | 3,801.85 | 3,870.25 | 3,977.9M |
| 2025-04-15 | 3,786.54 | 3,826.34 | 3,785.15 | 3,822.81 | 3,474.3M |
| 2025-04-14 | 3,755.46 | 3,795.17 | 3,749.83 | 3,788.80 | 3,260.5M |
| 2025-04-11 | 3,766.26 | 3,766.26 | 3,731.89 | 3,754.57 | 3,119.9M |
| 2025-04-10 | 3,784.28 | 3,784.28 | 3,735.50 | 3,766.21 | 3,862.5M |
| 2025-04-09 | 3,738.60 | 3,749.65 | 3,679.32 | 3,749.65 | 5,077.8M |
| 2025-04-08 | 3,666.88 | 3,756.45 | 3,666.88 | 3,756.45 | 6,487.4M |
| 2025-04-07 | 3,741.70 | 3,761.77 | 3,583.90 | 3,658.22 | 8,114.2M |
| 2025-04-03 | 3,825.30 | 3,871.83 | 3,825.30 | 3,864.14 | 2,932.1M |
| 2025-04-02 | 3,825.70 | 3,865.33 | 3,825.70 | 3,857.40 | 2,924.4M |
| 2025-04-01 | 3,828.51 | 3,838.51 | 3,808.02 | 3,831.28 | 3,506.7M |
| 2025-03-31 | 3,832.84 | 3,857.19 | 3,810.18 | 3,830.93 | 4,335.9M |
| 2025-03-28 | 3,857.85 | 3,859.35 | 3,821.88 | 3,829.87 | 2,706.1M |
| 2025-03-27 | 3,850.99 | 3,871.60 | 3,850.99 | 3,858.61 | 2,438.8M |
| 2025-03-26 | 3,869.18 | 3,870.85 | 3,845.50 | 3,853.03 | 2,622.7M |
| 2025-03-25 | 3,849.76 | 3,875.51 | 3,847.63 | 3,872.03 | 2,679.0M |
| 2025-03-24 | 3,830.62 | 3,854.01 | 3,828.65 | 3,846.92 | 3,164.1M |
| 2025-03-21 | 3,845.52 | 3,871.83 | 3,815.64 | 3,823.51 | 3,236.7M |
| 2025-03-20 | 3,861.81 | 3,870.03 | 3,846.07 | 3,851.49 | 2,629.2M |
| 2025-03-19 | 3,842.09 | 3,865.66 | 3,831.66 | 3,860.46 | 2,695.0M |
| 2025-03-18 | 3,859.96 | 3,859.96 | 3,834.69 | 3,844.82 | 2,258.6M |
| 2025-03-17 | 3,838.57 | 3,862.67 | 3,833.54 | 3,854.39 | 3,152.1M |
| 2025-03-14 | 3,797.60 | 3,844.00 | 3,797.60 | 3,828.85 | 4,447.6M |
| 2025-03-13 | 3,759.66 | 3,808.92 | 3,758.61 | 3,795.69 | 3,058.2M |
| 2025-03-12 | 3,767.11 | 3,769.74 | 3,748.76 | 3,757.78 | 2,618.6M |
| 2025-03-11 | 3,729.38 | 3,769.71 | 3,729.28 | 3,769.71 | 2,662.3M |
| 2025-03-10 | 3,754.05 | 3,762.22 | 3,732.57 | 3,747.69 | 2,999.5M |
| 2025-03-07 | 3,750.14 | 3,769.42 | 3,747.02 | 3,758.34 | 2,803.5M |
| 2025-03-06 | 3,763.15 | 3,764.74 | 3,730.11 | 3,750.90 | 3,540.2M |
| 2025-03-05 | 3,724.61 | 3,767.66 | 3,713.20 | 3,763.11 | 3,817.2M |
| 2025-03-04 | 3,732.00 | 3,735.57 | 3,715.54 | 3,722.43 | 2,761.1M |
| 2025-03-03 | 3,744.60 | 3,757.04 | 3,727.48 | 3,741.20 | 3,358.1M |
| 2025-02-28 | 3,756.66 | 3,777.30 | 3,737.32 | 3,737.32 | 3,779.9M |
| 2025-02-27 | 3,735.13 | 3,761.90 | 3,711.65 | 3,761.45 | 3,612.9M |
| 2025-02-26 | 3,714.28 | 3,753.88 | 3,714.28 | 3,733.80 | 3,439.3M |
| 2025-02-25 | 3,727.38 | 3,749.50 | 3,705.46 | 3,712.16 | 3,349.8M |
| 2025-02-24 | 3,735.18 | 3,749.65 | 3,718.28 | 3,735.20 | 3,772.8M |
| 2025-02-21 | 3,786.24 | 3,788.29 | 3,745.60 | 3,751.19 | 3,949.8M |
| 2025-02-20 | 3,791.54 | 3,797.26 | 3,772.47 | 3,784.63 | 2,528.1M |
| 2025-02-19 | 3,810.15 | 3,813.98 | 3,789.11 | 3,796.86 | 3,150.2M |
| 2025-02-18 | 3,801.52 | 3,843.19 | 3,800.69 | 3,814.95 | 4,074.1M |
| 2025-02-17 | 3,814.55 | 3,817.09 | 3,786.93 | 3,808.31 | 3,264.7M |
| 2025-02-14 | 3,806.55 | 3,817.01 | 3,788.37 | 3,814.98 | 2,870.1M |
| 2025-02-13 | 3,796.63 | 3,820.10 | 3,793.94 | 3,803.78 | 2,934.3M |
| 2025-02-12 | 3,795.13 | 3,803.73 | 3,775.16 | 3,802.21 | 2,877.9M |
| 2025-02-11 | 3,778.80 | 3,797.78 | 3,776.90 | 3,793.71 | 3,246.4M |
| 2025-02-10 | 3,779.64 | 3,794.93 | 3,764.47 | 3,774.53 | 2,882.2M |
| 2025-02-07 | 3,760.36 | 3,793.81 | 3,746.99 | 3,786.22 | 3,587.7M |
| 2025-02-06 | 3,756.31 | 3,775.66 | 3,737.00 | 3,765.10 | 2,653.4M |
| 2025-02-05 | 3,838.62 | 3,838.62 | 3,753.15 | 3,756.96 | 3,347.1M |
| 2025-01-27 | 3,790.70 | 3,844.12 | 3,790.70 | 3,832.97 | 3,478.4M |
| 2025-01-24 | 3,763.96 | 3,803.52 | 3,733.25 | 3,784.74 | 3,325.6M |
| 2025-01-23 | 3,725.18 | 3,787.35 | 3,725.18 | 3,771.70 | 4,469.4M |
| 2025-01-22 | 3,750.53 | 3,750.53 | 3,695.72 | 3,704.79 | 3,184.3M |
| 2025-01-21 | 3,789.34 | 3,791.02 | 3,752.46 | 3,756.42 | 2,613.0M |
| 2025-01-20 | 3,812.15 | 3,812.37 | 3,776.73 | 3,779.42 | 2,826.3M |
| 2025-01-17 | 3,831.62 | 3,843.75 | 3,798.34 | 3,808.69 | 2,694.3M |
| 2025-01-16 | 3,821.77 | 3,843.95 | 3,808.85 | 3,836.53 | 2,795.9M |
| 2025-01-15 | 3,789.88 | 3,850.86 | 3,786.88 | 3,808.97 | 3,303.4M |
| 2025-01-14 | 3,751.14 | 3,801.53 | 3,738.92 | 3,794.14 | 3,235.4M |
| 2025-01-13 | 3,766.48 | 3,779.51 | 3,717.66 | 3,747.25 | 3,179.6M |
| 2025-01-10 | 3,814.60 | 3,826.49 | 3,762.21 | 3,774.69 | 2,930.0M |
| 2025-01-09 | 3,863.98 | 3,863.98 | 3,804.78 | 3,814.80 | 3,046.7M |
| 2025-01-08 | 3,857.74 | 3,899.91 | 3,843.14 | 3,873.98 | 3,783.3M |
| 2025-01-07 | 3,856.36 | 3,869.36 | 3,822.46 | 3,866.49 | 3,136.4M |
| 2025-01-06 | 3,868.85 | 3,877.65 | 3,804.80 | 3,869.37 | 3,743.7M |
| 2025-01-03 | 3,889.87 | 3,907.69 | 3,853.34 | 3,862.08 | 3,922.3M |
| 2025-01-02 | 3,972.15 | 3,997.05 | 3,863.96 | 3,879.11 | 4,778.0M |