SSE 380 EW

SSE380EWI
🏛️ china →
8,586.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 8,624.32 8,624.32 8,624.32 8,624.32 77,042.1K
09:29 8,624.32 8,624.32 8,624.32 8,624.32 0.0K
09:30 8,624.32 8,626.14 8,621.24 8,622.88 240,329.4K
09:31 8,623.60 8,639.69 8,623.60 8,639.11 236,891.2K
09:32 8,639.60 8,655.87 8,638.85 8,655.68 205,472.1K
09:33 8,654.37 8,654.37 8,643.00 8,648.52 172,826.0K
09:34 8,648.33 8,654.61 8,648.33 8,652.75 137,605.2K
09:35 8,652.65 8,652.77 8,649.39 8,649.51 152,931.6K
09:36 8,649.62 8,658.39 8,647.81 8,658.39 133,206.9K
09:37 8,659.52 8,661.41 8,656.67 8,660.18 122,267.7K
09:38 8,659.95 8,668.45 8,659.21 8,665.31 121,101.2K
09:39 8,665.22 8,668.39 8,657.06 8,659.78 145,733.5K
09:40 8,660.16 8,672.62 8,660.16 8,672.01 135,683.3K
09:41 8,671.97 8,671.97 8,667.36 8,670.38 106,588.4K
09:42 8,668.25 8,668.81 8,661.90 8,666.73 115,648.4K
09:43 8,666.92 8,676.28 8,664.58 8,676.28 110,614.1K
09:44 8,675.51 8,675.71 8,668.55 8,668.55 107,592.8K
09:45 8,667.37 8,667.37 8,657.65 8,664.09 145,453.9K
09:46 8,665.22 8,670.41 8,664.67 8,668.34 112,290.7K
09:47 8,667.70 8,675.47 8,665.86 8,674.62 97,925.8K
09:48 8,673.48 8,673.48 8,660.99 8,660.99 98,942.6K
09:49 8,661.40 8,661.40 8,656.84 8,656.94 97,065.4K
09:50 8,656.12 8,656.12 8,642.62 8,642.62 96,044.9K
09:51 8,641.96 8,643.57 8,638.66 8,638.66 95,615.2K
09:52 8,638.18 8,645.85 8,638.18 8,644.81 88,950.1K
09:53 8,644.27 8,644.27 8,632.99 8,632.99 82,323.5K
09:54 8,632.69 8,632.69 8,628.22 8,628.22 74,913.8K
09:55 8,627.33 8,630.92 8,624.82 8,625.79 84,493.6K
09:56 8,625.87 8,626.31 8,618.08 8,624.87 83,925.2K
09:57 8,624.33 8,624.33 8,618.19 8,619.53 73,178.0K
09:58 8,618.12 8,623.85 8,615.45 8,623.85 80,890.2K
09:59 8,626.30 8,639.59 8,626.30 8,636.50 78,217.1K
10:00 8,636.90 8,637.28 8,625.28 8,625.75 77,331.9K
10:01 8,626.24 8,632.75 8,626.24 8,632.44 60,225.4K
10:02 8,631.87 8,642.23 8,631.87 8,641.81 70,364.0K
10:03 8,642.19 8,642.19 8,632.81 8,633.51 71,913.9K
10:04 8,632.62 8,640.35 8,632.62 8,637.77 64,541.3K
10:05 8,637.86 8,637.86 8,627.84 8,627.84 61,341.7K
10:06 8,627.19 8,630.36 8,627.19 8,630.36 54,571.9K
10:07 8,631.56 8,640.19 8,631.56 8,640.19 70,096.9K
10:08 8,640.41 8,645.25 8,638.42 8,645.25 62,135.0K
10:09 8,645.06 8,653.01 8,644.71 8,652.58 69,292.8K
10:10 8,652.79 8,652.79 8,642.26 8,642.26 63,801.4K
10:11 8,642.32 8,644.17 8,642.05 8,642.25 49,616.5K
10:12 8,642.12 8,642.15 8,636.59 8,636.59 52,598.7K
10:13 8,636.81 8,636.81 8,629.12 8,629.89 52,782.1K
10:14 8,629.10 8,631.92 8,629.10 8,630.52 51,771.6K
10:15 8,630.20 8,639.20 8,630.07 8,639.20 48,298.8K
10:16 8,638.79 8,638.87 8,635.06 8,636.59 48,638.5K
10:17 8,636.08 8,636.08 8,627.99 8,627.99 47,867.8K
10:18 8,627.80 8,629.31 8,625.80 8,627.82 57,648.0K
10:19 8,628.16 8,632.03 8,628.16 8,628.91 46,461.7K
10:20 8,628.58 8,635.50 8,628.14 8,632.48 41,931.9K
10:21 8,631.39 8,631.39 8,623.24 8,623.24 47,132.2K
10:22 8,623.55 8,630.90 8,623.55 8,630.90 49,804.7K
10:23 8,630.70 8,630.70 8,625.98 8,628.57 80,347.9K
10:24 8,627.87 8,633.94 8,626.96 8,633.78 63,771.6K
10:25 8,634.62 8,640.60 8,634.62 8,640.60 69,218.9K
10:26 8,639.94 8,643.39 8,638.93 8,643.39 36,566.6K
10:27 8,643.29 8,645.24 8,641.78 8,645.13 33,157.4K
10:28 8,645.21 8,648.76 8,645.02 8,645.02 43,954.2K
10:29 8,643.27 8,643.27 8,640.11 8,643.18 37,032.0K
10:30 8,643.60 8,647.62 8,643.60 8,647.62 34,862.2K
10:31 8,646.85 8,650.46 8,646.56 8,649.16 31,231.1K
10:32 8,649.29 8,653.40 8,649.20 8,653.40 37,720.7K
10:33 8,653.41 8,657.33 8,652.33 8,652.33 36,284.7K
10:34 8,651.89 8,657.65 8,651.89 8,655.04 31,377.1K
10:35 8,654.89 8,655.31 8,646.86 8,647.33 42,114.7K
10:36 8,648.07 8,648.07 8,643.34 8,643.34 37,111.5K
10:37 8,643.32 8,643.32 8,639.10 8,642.74 33,056.9K
10:38 8,642.37 8,642.37 8,639.55 8,641.11 33,301.5K
10:39 8,640.21 8,648.19 8,640.21 8,648.19 38,094.6K
10:40 8,648.21 8,648.69 8,646.29 8,646.51 41,742.6K
10:41 8,645.05 8,647.32 8,643.81 8,646.63 42,970.1K
10:42 8,646.16 8,647.35 8,643.73 8,646.70 35,568.6K
10:43 8,645.98 8,645.98 8,643.28 8,645.65 34,020.8K
10:44 8,645.22 8,647.62 8,644.83 8,647.49 28,681.7K
10:45 8,647.35 8,653.34 8,647.35 8,652.16 42,051.6K
10:46 8,651.76 8,658.06 8,651.67 8,658.05 41,169.6K
10:47 8,657.19 8,657.19 8,655.29 8,656.15 33,100.2K
10:48 8,656.43 8,663.62 8,656.43 8,663.62 36,970.4K
10:49 8,664.55 8,666.25 8,663.97 8,664.47 35,390.8K
10:50 8,663.75 8,665.29 8,662.80 8,665.06 41,967.6K
10:51 8,664.75 8,667.44 8,663.04 8,666.82 38,702.4K
10:52 8,666.50 8,666.81 8,663.66 8,664.89 33,246.1K
10:53 8,664.89 8,664.89 8,659.76 8,659.78 29,385.0K
10:54 8,660.13 8,660.72 8,657.71 8,660.72 31,943.0K
10:55 8,660.77 8,663.13 8,660.67 8,660.67 25,467.1K
10:56 8,660.36 8,661.69 8,660.05 8,660.77 24,836.4K
10:57 8,659.52 8,663.45 8,659.52 8,662.37 31,533.7K
10:58 8,662.42 8,664.99 8,662.29 8,664.67 28,118.2K
10:59 8,665.39 8,666.18 8,663.79 8,663.79 37,783.7K
11:00 8,663.57 8,668.44 8,663.44 8,668.35 33,567.7K
11:01 8,668.88 8,671.93 8,668.60 8,671.68 37,287.7K
11:02 8,671.76 8,679.56 8,671.76 8,679.53 38,814.2K
11:03 8,680.58 8,681.40 8,675.74 8,678.24 42,234.0K
11:04 8,678.18 8,683.92 8,678.18 8,683.75 35,024.8K
11:05 8,684.32 8,684.32 8,680.35 8,682.62 33,798.6K
11:06 8,682.42 8,682.42 8,676.65 8,678.44 30,186.2K
11:07 8,679.04 8,679.72 8,674.84 8,674.84 27,390.2K
11:08 8,674.49 8,674.49 8,669.21 8,669.67 27,915.3K
11:09 8,669.61 8,672.14 8,669.45 8,669.79 28,203.2K
11:10 8,669.82 8,669.82 8,665.98 8,666.62 24,052.7K
11:11 8,667.01 8,667.90 8,665.70 8,666.51 23,792.5K
11:12 8,666.51 8,666.51 8,661.38 8,661.38 27,478.0K
11:13 8,661.12 8,661.45 8,658.82 8,660.06 25,021.4K
11:14 8,660.37 8,663.45 8,655.97 8,663.45 27,871.7K
11:15 8,663.18 8,664.12 8,662.13 8,662.24 19,817.2K
11:16 8,662.76 8,664.91 8,659.89 8,660.21 22,025.8K
11:17 8,660.31 8,660.31 8,654.37 8,654.37 26,832.6K
11:18 8,654.67 8,655.05 8,647.67 8,647.67 30,288.3K
11:19 8,648.05 8,648.20 8,645.65 8,645.65 54,959.9K
11:20 8,645.91 8,649.03 8,645.91 8,649.03 45,102.7K
11:21 8,648.44 8,648.44 8,643.91 8,644.28 29,453.2K
11:22 8,644.53 8,645.97 8,642.94 8,643.78 26,415.1K
11:23 8,643.82 8,643.82 8,639.77 8,640.10 27,366.0K
11:24 8,640.31 8,640.31 8,636.66 8,638.13 24,672.5K
11:25 8,638.23 8,638.23 8,635.09 8,635.47 30,057.2K
11:26 8,634.78 8,637.65 8,634.78 8,637.13 26,168.1K
11:27 8,637.12 8,643.27 8,637.12 8,642.57 23,444.4K
11:28 8,641.92 8,644.05 8,641.86 8,644.05 23,424.6K
11:29 8,643.96 8,645.25 8,641.96 8,641.96 21,861.8K
11:30 8,642.77 8,643.22 8,642.77 8,643.22 1,317.1K
11:31 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:32 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:33 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:34 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:35 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:36 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:37 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:38 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:39 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:40 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:41 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:42 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:43 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:44 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:45 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:46 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:47 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:48 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:49 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:50 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:51 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:52 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:53 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:54 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:55 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:56 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:57 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:58 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
11:59 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:00 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:01 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:02 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:03 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:04 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:05 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:06 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:07 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:08 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:09 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:10 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:11 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:12 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:13 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:14 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:15 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:16 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:17 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:18 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:19 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:20 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:21 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:22 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:23 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:24 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:25 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:26 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:27 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:28 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:29 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:30 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:31 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:32 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:33 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:34 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:35 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:36 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:37 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:38 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:39 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:40 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:41 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:42 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:43 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:44 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:45 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:46 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:47 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:48 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:49 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:50 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:51 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:52 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:53 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:54 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:55 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:56 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:57 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:58 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
12:59 8,643.22 8,643.22 8,643.22 8,643.22 0.0K
13:00 8,643.22 8,643.68 8,638.26 8,638.88 82,905.3K
13:01 8,639.09 8,639.09 8,632.29 8,633.09 41,116.8K
13:02 8,633.37 8,636.61 8,633.37 8,635.12 28,632.7K
13:03 8,635.97 8,639.96 8,635.97 8,639.09 24,044.5K
13:04 8,637.90 8,637.90 8,630.25 8,630.52 47,406.9K
13:05 8,630.96 8,631.53 8,627.89 8,630.77 35,008.6K
13:06 8,630.29 8,633.02 8,629.35 8,633.02 25,013.2K
13:07 8,632.79 8,634.39 8,629.70 8,629.70 23,322.9K
13:08 8,630.06 8,631.28 8,628.74 8,628.93 26,847.8K
13:09 8,628.84 8,630.94 8,628.84 8,629.96 20,216.5K
13:10 8,630.20 8,634.49 8,629.92 8,633.69 25,211.3K
13:11 8,633.62 8,633.62 8,631.94 8,632.78 22,438.1K
13:12 8,633.16 8,637.19 8,632.22 8,637.02 23,262.9K
13:13 8,637.28 8,637.97 8,636.44 8,636.65 23,974.6K
13:14 8,636.37 8,639.17 8,634.56 8,639.06 25,191.1K
13:15 8,639.34 8,642.63 8,639.34 8,642.00 35,502.2K
13:16 8,641.42 8,644.20 8,641.42 8,643.53 20,996.3K
13:17 8,643.24 8,643.52 8,637.84 8,638.34 30,254.5K
13:18 8,638.72 8,639.69 8,638.03 8,638.03 19,339.0K
13:19 8,638.21 8,639.51 8,637.13 8,637.13 24,202.6K
13:20 8,637.31 8,639.49 8,636.45 8,639.49 36,317.3K
13:21 8,639.87 8,645.81 8,639.87 8,645.71 29,831.4K
13:22 8,646.05 8,646.05 8,643.99 8,645.14 28,314.8K
13:23 8,645.12 8,646.62 8,645.12 8,646.62 20,889.9K
13:24 8,646.75 8,646.75 8,641.05 8,641.05 27,919.8K
13:25 8,640.84 8,640.84 8,636.66 8,638.37 29,211.2K
13:26 8,638.75 8,639.74 8,635.12 8,635.40 25,453.3K
13:27 8,635.13 8,638.88 8,635.13 8,638.88 23,590.8K
13:28 8,639.32 8,642.96 8,638.92 8,639.94 24,152.0K
13:29 8,640.00 8,640.07 8,638.92 8,639.01 23,416.4K
13:30 8,638.87 8,639.47 8,634.74 8,634.74 28,394.0K
13:31 8,635.06 8,635.96 8,631.97 8,631.97 27,376.1K
13:32 8,632.38 8,632.54 8,626.88 8,627.53 34,679.5K
13:33 8,627.91 8,631.49 8,627.91 8,630.85 31,488.0K
13:34 8,630.70 8,631.73 8,629.07 8,631.04 34,662.1K
13:35 8,631.49 8,631.82 8,628.63 8,629.33 62,698.0K
13:36 8,629.06 8,629.25 8,626.93 8,626.93 30,620.5K
13:37 8,627.36 8,631.95 8,627.24 8,631.35 35,379.6K
13:38 8,631.74 8,637.01 8,631.74 8,634.99 33,835.8K
13:39 8,634.00 8,634.00 8,630.81 8,630.81 28,875.4K
13:40 8,630.81 8,630.88 8,627.50 8,627.50 25,622.6K
13:41 8,626.90 8,627.61 8,626.24 8,627.60 27,508.5K
13:42 8,627.82 8,632.81 8,627.82 8,632.41 24,653.8K
13:43 8,632.55 8,635.99 8,632.55 8,635.17 26,094.4K
13:44 8,635.13 8,635.41 8,632.14 8,633.20 25,193.8K
13:45 8,633.30 8,633.30 8,627.96 8,628.21 26,470.2K
13:46 8,628.34 8,631.20 8,628.34 8,631.12 24,629.1K
13:47 8,630.95 8,638.40 8,630.95 8,638.13 27,738.9K
13:48 8,638.15 8,640.29 8,637.30 8,640.29 26,765.2K
13:49 8,640.89 8,648.80 8,640.89 8,648.80 40,536.2K
13:50 8,649.06 8,649.06 8,646.91 8,647.21 32,206.0K
13:51 8,646.62 8,646.62 8,643.42 8,643.48 25,156.9K
13:52 8,643.15 8,643.19 8,633.88 8,633.88 38,523.5K
13:53 8,633.55 8,633.55 8,625.00 8,626.98 46,789.9K
13:54 8,626.95 8,627.90 8,626.14 8,626.14 26,904.4K
13:55 8,626.44 8,629.21 8,626.44 8,626.71 44,485.3K
13:56 8,626.40 8,626.47 8,623.07 8,623.16 26,678.8K
13:57 8,623.16 8,623.45 8,619.82 8,619.82 44,842.8K
13:58 8,619.13 8,619.13 8,613.49 8,613.52 46,639.7K
13:59 8,613.72 8,613.73 8,609.68 8,609.75 38,053.7K
14:00 8,610.27 8,610.27 8,606.64 8,609.10 45,228.2K
14:01 8,608.86 8,616.15 8,608.86 8,616.15 34,360.3K
14:02 8,616.87 8,618.18 8,615.18 8,615.18 29,461.5K
14:03 8,615.31 8,615.57 8,612.07 8,612.59 27,324.9K
14:04 8,612.72 8,620.05 8,611.69 8,620.03 28,873.6K
14:05 8,619.89 8,619.89 8,615.98 8,615.98 28,031.1K
14:06 8,615.42 8,615.42 8,613.27 8,613.46 24,124.7K
14:07 8,613.29 8,613.29 8,610.82 8,611.67 24,959.0K
14:08 8,612.52 8,621.51 8,612.52 8,620.11 40,104.8K
14:09 8,619.75 8,620.88 8,619.55 8,620.66 21,927.1K
14:10 8,620.24 8,620.24 8,612.23 8,612.23 35,674.5K
14:11 8,611.24 8,611.49 8,609.65 8,609.87 24,411.5K
14:12 8,609.37 8,614.65 8,609.37 8,613.37 32,438.8K
14:13 8,613.14 8,613.87 8,608.70 8,608.70 24,713.5K
14:14 8,608.63 8,608.63 8,602.61 8,602.61 38,373.0K
14:15 8,602.07 8,605.10 8,600.96 8,604.04 39,598.8K
14:16 8,604.82 8,613.99 8,604.82 8,612.34 48,914.6K
14:17 8,611.72 8,611.72 8,607.82 8,608.24 25,368.0K
14:18 8,608.42 8,613.01 8,608.24 8,612.83 26,450.5K
14:19 8,612.88 8,612.88 8,611.59 8,612.33 24,065.0K
14:20 8,611.82 8,611.90 8,610.37 8,611.90 22,565.7K
14:21 8,612.08 8,618.76 8,612.08 8,615.71 30,559.6K
14:22 8,615.32 8,615.32 8,608.98 8,608.98 32,279.7K
14:23 8,608.83 8,608.83 8,606.75 8,608.04 24,315.3K
14:24 8,607.91 8,608.39 8,604.40 8,604.40 29,163.3K
14:25 8,604.15 8,604.27 8,602.07 8,602.07 69,075.2K
14:26 8,601.87 8,602.01 8,600.25 8,601.64 37,303.0K
14:27 8,601.42 8,601.42 8,592.21 8,592.21 46,623.8K
14:28 8,591.76 8,596.33 8,589.92 8,596.33 50,111.5K
14:29 8,597.43 8,603.56 8,597.43 8,600.68 37,853.4K
14:30 8,600.50 8,607.41 8,600.47 8,607.41 48,959.0K
14:31 8,608.31 8,610.48 8,600.65 8,600.65 47,510.2K
14:32 8,598.78 8,598.78 8,587.91 8,588.05 42,197.2K
14:33 8,587.62 8,591.45 8,586.64 8,589.13 42,305.7K
14:34 8,588.32 8,588.32 8,583.95 8,587.86 39,824.3K
14:35 8,587.38 8,587.38 8,582.22 8,582.39 53,568.5K
14:36 8,581.60 8,586.00 8,579.36 8,586.00 49,373.0K
14:37 8,585.83 8,594.06 8,585.83 8,592.85 50,614.0K
14:38 8,592.77 8,596.05 8,592.77 8,593.61 35,396.7K
14:39 8,593.19 8,593.19 8,586.08 8,586.83 37,422.4K
14:40 8,587.09 8,590.51 8,586.47 8,590.47 43,420.5K
14:41 8,590.18 8,594.46 8,588.98 8,588.98 37,808.9K
14:42 8,588.57 8,593.26 8,587.64 8,593.26 38,525.3K
14:43 8,592.23 8,599.44 8,591.92 8,599.28 40,682.2K
14:44 8,599.88 8,605.49 8,599.74 8,605.49 39,647.2K
14:45 8,605.71 8,608.84 8,605.03 8,608.84 40,293.3K
14:46 8,610.18 8,615.09 8,609.82 8,613.05 43,856.0K
14:47 8,612.80 8,612.93 8,610.80 8,610.83 40,553.8K
14:48 8,611.22 8,611.22 8,604.69 8,604.69 45,504.9K
14:49 8,603.88 8,603.88 8,599.20 8,602.84 56,098.1K
14:50 8,601.77 8,601.77 8,597.42 8,597.42 59,489.1K
14:51 8,597.33 8,597.33 8,594.52 8,594.81 54,914.4K
14:52 8,594.51 8,595.56 8,593.23 8,593.23 62,962.7K
14:53 8,593.32 8,593.75 8,590.75 8,591.62 58,894.4K
14:54 8,591.56 8,592.13 8,590.84 8,590.93 67,801.0K
14:55 8,591.26 8,592.42 8,589.93 8,591.59 74,678.1K
14:56 8,591.35 8,591.41 8,589.69 8,591.15 82,394.6K
14:57 8,591.06 8,591.52 8,591.06 8,591.51 5,653.3K
14:58 8,591.51 8,591.51 8,591.51 8,591.51 0.0K
14:59 8,591.51 8,591.51 8,586.83 8,586.83 130,123.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8,624.32 8,684.32 8,579.36 8,586.83 11,683.8M
2025-09-25 8,652.80 8,688.89 8,626.66 8,654.56 12,442.3M
2025-09-24 8,457.49 8,662.86 8,453.54 8,662.13 13,574.1M
2025-09-23 8,539.92 8,558.64 8,345.56 8,502.93 15,790.9M
2025-09-22 8,550.98 8,558.43 8,473.69 8,536.81 12,492.7M
2025-09-19 8,533.44 8,592.17 8,506.12 8,544.78 15,000.4M
2025-09-18 8,621.97 8,697.89 8,449.44 8,532.70 17,876.5M
2025-09-17 8,544.01 8,630.45 8,525.90 8,623.91 13,359.2M
2025-09-16 8,509.84 8,548.30 8,421.01 8,545.35 11,678.2M
2025-09-15 8,538.50 8,547.44 8,487.08 8,488.79 11,855.4M
2025-09-12 8,527.97 8,568.85 8,480.82 8,519.18 12,808.8M
2025-09-11 8,361.08 8,523.44 8,310.35 8,523.44 11,429.0M
2025-09-10 8,380.68 8,441.67 8,329.07 8,378.14 9,438.3M
2025-09-09 8,427.32 8,477.95 8,374.80 8,405.75 12,074.2M
2025-09-08 8,352.15 8,466.97 8,336.19 8,458.20 12,565.7M
2025-09-05 8,117.58 8,329.32 8,101.32 8,327.22 11,286.6M
2025-09-04 8,257.51 8,288.51 8,005.38 8,108.71 12,784.9M
2025-09-03 8,363.04 8,376.31 8,223.11 8,247.43 12,161.8M
2025-09-02 8,480.50 8,481.98 8,271.11 8,333.38 14,332.4M
2025-09-01 8,442.32 8,477.81 8,399.14 8,475.61 14,713.7M
2025-08-29 8,415.45 8,456.27 8,370.99 8,424.36 14,232.8M
2025-08-28 8,294.16 8,396.10 8,174.58 8,396.10 14,833.6M
2025-08-27 8,426.00 8,514.42 8,285.24 8,285.24 15,543.1M
2025-08-26 8,388.57 8,464.80 8,358.32 8,419.18 13,855.5M
2025-08-25 8,333.03 8,412.20 8,315.25 8,393.27 16,346.0M
2025-08-22 8,188.98 8,279.40 8,183.41 8,279.19 12,312.1M
2025-08-21 8,232.59 8,257.02 8,161.31 8,197.18 11,907.9M
2025-08-20 8,120.28 8,224.09 8,090.47 8,224.09 12,257.8M
2025-08-19 8,142.10 8,183.60 8,101.29 8,138.63 11,974.2M
2025-08-18 8,115.27 8,197.35 8,085.02 8,147.35 14,384.9M
2025-08-15 7,897.41 8,070.62 7,897.41 8,070.62 11,817.6M
2025-08-14 8,032.28 8,033.82 7,889.69 7,907.29 10,903.5M
2025-08-13 7,951.35 8,030.86 7,951.35 8,024.61 10,926.1M
2025-08-12 7,935.80 7,945.09 7,895.49 7,945.00 8,588.1M
2025-08-11 7,864.36 7,947.39 7,861.91 7,935.22 8,851.2M
2025-08-08 7,839.92 7,882.34 7,821.91 7,852.97 8,584.6M
2025-08-07 7,872.43 7,880.53 7,813.19 7,854.50 8,698.4M
2025-08-06 7,820.64 7,875.28 7,807.15 7,873.42 8,546.7M
2025-08-05 7,787.47 7,823.79 7,780.02 7,823.79 8,153.8M
2025-08-04 7,683.62 7,770.35 7,678.11 7,769.32 7,521.3M
2025-08-01 7,697.72 7,758.92 7,680.02 7,716.22 8,167.2M
2025-07-31 7,794.71 7,822.14 7,676.90 7,701.56 10,945.6M
2025-07-30 7,850.38 7,876.29 7,767.45 7,821.42 10,933.8M
2025-07-29 7,795.83 7,866.20 7,760.20 7,866.20 10,248.0M
2025-07-28 7,808.00 7,816.56 7,762.93 7,805.44 10,933.2M
2025-07-25 7,814.11 7,836.70 7,790.82 7,806.41 11,841.6M
2025-07-24 7,687.24 7,811.34 7,687.24 7,811.34 14,052.7M
2025-07-23 7,747.48 7,773.09 7,687.56 7,697.82 14,765.6M
2025-07-22 7,647.83 7,728.45 7,636.96 7,728.45 14,277.6M
2025-07-21 7,573.28 7,642.67 7,573.28 7,639.76 12,093.5M
2025-07-18 7,538.92 7,554.08 7,522.60 7,553.73 8,520.0M
2025-07-17 7,475.38 7,533.70 7,472.45 7,533.70 8,239.3M
2025-07-16 7,467.17 7,501.83 7,446.37 7,475.79 8,068.3M
2025-07-15 7,497.24 7,519.13 7,418.96 7,465.16 10,248.7M
2025-07-14 7,508.20 7,521.74 7,493.35 7,506.85 9,743.4M
2025-07-11 7,463.67 7,530.92 7,442.64 7,499.84 11,439.9M
2025-07-10 7,412.94 7,475.54 7,412.94 7,458.56 8,944.9M
2025-07-09 7,444.35 7,460.42 7,406.23 7,421.66 8,292.1M
2025-07-08 7,360.71 7,444.95 7,359.14 7,441.71 8,525.9M
2025-07-07 7,343.97 7,368.08 7,340.96 7,363.72 7,360.8M
2025-07-04 7,371.82 7,411.12 7,332.29 7,351.64 8,211.0M
2025-07-03 7,347.00 7,386.62 7,338.47 7,379.55 6,743.9M
2025-07-02 7,357.27 7,358.10 7,323.04 7,349.06 8,423.7M
2025-07-01 7,343.65 7,365.04 7,307.75 7,364.54 7,423.1M
2025-06-30 7,289.74 7,346.35 7,286.24 7,343.01 7,789.1M
2025-06-27 7,271.07 7,321.99 7,266.59 7,282.15 8,886.8M
2025-06-26 7,289.62 7,305.06 7,251.43 7,256.98 8,050.8M
2025-06-25 7,219.59 7,295.00 7,210.74 7,292.21 8,503.2M
2025-06-24 7,113.63 7,213.72 7,113.63 7,213.13 7,360.8M
2025-06-23 7,051.39 7,121.47 7,048.31 7,111.41 6,309.0M
2025-06-20 7,099.79 7,125.99 7,077.47 7,082.19 5,896.2M
2025-06-19 7,167.97 7,192.03 7,086.95 7,107.78 6,603.3M
2025-06-18 7,182.72 7,196.48 7,140.26 7,179.19 5,669.0M
2025-06-17 7,201.74 7,218.66 7,173.93 7,192.54 6,152.3M
2025-06-16 7,166.14 7,217.23 7,166.14 7,200.24 6,802.5M
2025-06-13 7,253.96 7,265.24 7,168.39 7,184.70 8,189.5M
2025-06-12 7,250.79 7,284.97 7,232.11 7,276.40 6,052.3M
2025-06-11 7,228.34 7,291.87 7,228.34 7,267.34 6,017.2M
2025-06-10 7,279.23 7,284.05 7,166.89 7,225.86 6,568.1M
2025-06-09 7,234.98 7,285.67 7,229.05 7,275.15 6,099.6M
2025-06-06 7,235.78 7,239.30 7,212.55 7,226.55 5,421.2M
2025-06-05 7,216.73 7,244.44 7,191.69 7,237.70 6,153.4M
2025-06-04 7,153.11 7,211.97 7,153.11 7,210.82 5,734.6M
2025-06-03 7,090.47 7,152.81 7,088.37 7,148.26 5,956.6M
2025-05-30 7,132.79 7,133.00 7,095.52 7,101.12 5,256.2M
2025-05-29 7,064.45 7,153.63 7,064.45 7,148.78 5,533.6M
2025-05-28 7,069.81 7,083.91 7,055.19 7,067.30 4,862.6M
2025-05-27 7,078.76 7,080.41 7,032.53 7,068.59 4,866.5M
2025-05-26 7,070.18 7,106.92 7,044.09 7,083.49 4,750.8M
2025-05-23 7,119.49 7,166.03 7,063.97 7,063.97 5,553.0M
2025-05-22 7,176.19 7,204.68 7,125.08 7,127.24 5,329.1M
2025-05-21 7,188.87 7,201.15 7,171.99 7,196.47 5,587.5M
2025-05-20 7,167.14 7,208.82 7,145.17 7,196.97 5,642.3M
2025-05-19 7,148.28 7,178.35 7,093.86 7,168.24 6,083.7M
2025-05-16 7,135.63 7,168.07 7,135.63 7,145.01 5,824.3M
2025-05-15 7,211.80 7,211.90 7,142.57 7,143.13 6,382.8M
2025-05-14 7,205.15 7,255.32 7,171.54 7,220.43 7,362.3M
2025-05-13 7,272.52 7,273.02 7,201.05 7,212.94 6,731.7M
2025-05-12 7,171.40 7,216.90 7,159.16 7,216.90 6,426.6M
2025-05-09 7,191.37 7,191.37 7,105.88 7,128.08 5,989.3M
2025-05-08 7,140.44 7,201.46 7,129.07 7,193.56 6,497.2M
2025-05-07 7,208.05 7,237.03 7,118.40 7,164.11 7,846.0M
2025-05-06 7,065.79 7,142.72 7,063.04 7,142.72 7,662.9M
2025-04-30 6,999.42 7,045.13 6,999.42 7,023.51 6,976.9M
2025-04-29 6,968.08 7,021.10 6,960.42 7,001.37 6,080.7M
2025-04-28 7,042.26 7,043.42 6,980.38 6,989.68 6,528.9M
2025-04-25 7,039.89 7,087.21 7,017.67 7,046.78 6,229.0M
2025-04-24 7,064.13 7,088.90 7,008.27 7,034.08 5,778.5M
2025-04-23 7,083.97 7,112.29 7,050.25 7,070.91 6,709.7M
2025-04-22 7,047.67 7,089.58 7,036.35 7,063.06 6,314.3M
2025-04-21 6,947.15 7,055.53 6,923.07 7,052.88 5,629.4M
2025-04-18 6,959.05 6,977.75 6,913.14 6,954.10 5,071.1M
2025-04-17 6,929.07 7,017.66 6,925.94 6,972.94 5,633.2M
2025-04-16 7,003.37 7,010.12 6,881.89 6,960.51 5,965.3M
2025-04-15 7,040.58 7,042.78 6,979.86 7,021.30 5,728.4M
2025-04-14 7,042.59 7,082.08 7,018.09 7,038.09 6,977.3M
2025-04-11 6,901.17 7,047.01 6,898.65 6,988.73 7,181.1M
2025-04-10 6,910.51 7,013.40 6,901.11 6,940.63 9,301.1M
2025-04-09 6,599.69 6,833.97 6,421.21 6,798.36 10,417.3M
2025-04-08 6,632.18 6,757.78 6,599.85 6,695.68 10,634.9M
2025-04-07 6,923.15 7,006.57 6,564.65 6,647.98 10,836.6M
2025-04-03 7,332.42 7,404.61 7,289.14 7,322.10 6,571.8M
2025-04-02 7,382.77 7,451.48 7,382.77 7,405.34 5,629.1M
2025-04-01 7,336.79 7,427.00 7,336.79 7,393.18 7,123.4M
2025-03-31 7,345.86 7,387.54 7,262.01 7,320.37 7,313.7M
2025-03-28 7,424.72 7,453.69 7,363.34 7,371.82 6,476.6M
2025-03-27 7,407.81 7,483.75 7,354.97 7,426.72 6,195.7M
2025-03-26 7,397.49 7,462.60 7,397.49 7,424.54 6,414.8M
2025-03-25 7,420.64 7,453.76 7,380.31 7,415.81 7,253.1M
2025-03-24 7,421.34 7,443.17 7,319.50 7,423.56 7,729.2M
2025-03-21 7,496.17 7,528.03 7,393.34 7,419.58 8,054.0M
2025-03-20 7,531.93 7,565.82 7,507.11 7,516.43 6,519.5M
2025-03-19 7,556.36 7,569.33 7,505.77 7,541.70 6,400.4M
2025-03-18 7,568.28 7,596.19 7,547.02 7,579.30 7,178.8M
2025-03-17 7,562.83 7,580.09 7,541.56 7,554.56 8,146.1M
2025-03-14 7,420.37 7,537.46 7,400.00 7,536.79 9,188.4M
2025-03-13 7,470.38 7,484.82 7,365.52 7,419.84 8,117.9M
2025-03-12 7,493.15 7,521.89 7,465.91 7,475.66 7,857.1M
2025-03-11 7,352.89 7,469.16 7,349.39 7,469.16 7,473.4M
2025-03-10 7,397.69 7,431.28 7,370.63 7,427.21 6,962.7M
2025-03-07 7,381.54 7,436.62 7,358.52 7,389.24 8,435.0M
2025-03-06 7,339.78 7,416.95 7,324.66 7,402.61 7,905.2M
2025-03-05 7,306.11 7,319.48 7,253.31 7,308.05 6,591.7M
2025-03-04 7,204.54 7,309.13 7,203.51 7,302.49 6,600.2M
2025-03-03 7,250.02 7,338.65 7,218.93 7,248.77 7,956.7M
2025-02-28 7,389.26 7,391.52 7,218.93 7,234.43 8,683.8M
2025-02-27 7,423.66 7,443.99 7,322.02 7,419.37 8,562.9M
2025-02-26 7,340.21 7,428.89 7,338.30 7,422.57 8,634.1M
2025-02-25 7,298.42 7,383.24 7,284.06 7,324.07 7,750.3M
2025-02-24 7,382.00 7,408.35 7,333.36 7,377.87 9,252.6M
2025-02-21 7,322.80 7,392.28 7,293.35 7,386.72 9,239.7M
2025-02-20 7,295.34 7,340.91 7,270.98 7,322.85 8,153.2M
2025-02-19 7,179.21 7,301.67 7,174.69 7,300.66 8,313.0M
2025-02-18 7,270.46 7,298.32 7,154.59 7,188.60 8,414.4M
2025-02-17 7,289.12 7,293.72 7,231.48 7,287.02 9,258.2M
2025-02-14 7,234.98 7,280.93 7,227.56 7,273.54 8,117.8M
2025-02-13 7,323.42 7,330.26 7,246.80 7,247.38 9,018.2M
2025-02-12 7,227.04 7,321.85 7,224.33 7,321.67 7,732.4M
2025-02-11 7,247.84 7,264.44 7,198.57 7,245.67 7,460.7M
2025-02-10 7,230.53 7,253.94 7,182.83 7,245.47 7,863.1M
2025-02-07 7,130.90 7,273.54 7,123.53 7,219.16 8,957.9M
2025-02-06 6,970.96 7,122.55 6,960.92 7,120.79 6,873.9M
2025-02-05 7,065.12 7,069.00 6,959.24 6,984.52 6,120.3M
2025-01-27 7,076.20 7,107.76 7,026.89 7,026.89 5,524.0M
2025-01-24 6,960.01 7,074.27 6,959.95 7,068.45 5,661.8M
2025-01-23 7,041.01 7,102.05 6,974.30 6,974.30 6,067.1M
2025-01-22 7,019.84 7,025.82 6,953.71 6,989.03 4,886.4M
2025-01-21 7,052.84 7,059.25 6,971.24 7,040.27 5,505.1M
2025-01-20 7,012.46 7,069.86 7,002.49 7,020.18 5,825.7M
2025-01-17 6,888.17 7,006.46 6,872.34 6,971.69 5,472.1M
2025-01-16 6,909.09 7,000.10 6,866.55 6,914.03 5,987.0M
2025-01-15 6,918.66 6,928.38 6,869.51 6,882.08 5,572.7M
2025-01-14 6,724.45 6,937.97 6,707.11 6,930.46 6,654.2M
2025-01-13 6,652.56 6,759.08 6,647.13 6,707.45 5,171.0M
2025-01-10 6,808.97 6,855.34 6,699.72 6,699.72 5,457.4M
2025-01-09 6,809.05 6,859.58 6,804.34 6,816.58 5,496.0M
2025-01-08 6,823.09 6,885.76 6,677.39 6,839.23 6,793.8M
2025-01-07 6,802.93 6,850.33 6,756.59 6,848.41 5,769.5M
2025-01-06 6,798.94 6,881.84 6,754.39 6,806.97 6,200.3M
2025-01-03 6,944.55 6,985.70 6,783.70 6,798.79 7,249.0M
2025-01-02 7,104.36 7,132.17 6,881.63 6,933.77 8,189.9M