SSE 380 Financials

SSE380FI
🏛️ china →
4,173.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,197.48 4,197.48 4,197.48 4,197.48 6,315.8K
09:29 4,197.48 4,197.48 4,197.48 4,197.48 0.0K
09:30 4,197.48 4,198.24 4,188.21 4,188.21 16,273.4K
09:31 4,186.61 4,186.67 4,183.29 4,185.11 14,130.6K
09:32 4,184.83 4,187.80 4,182.07 4,186.75 13,377.4K
09:33 4,187.07 4,187.86 4,184.19 4,185.28 16,480.5K
09:34 4,184.74 4,187.39 4,183.00 4,184.80 7,988.6K
09:35 4,183.84 4,183.84 4,175.34 4,175.34 12,894.5K
09:36 4,175.36 4,177.99 4,174.07 4,177.99 10,403.6K
09:37 4,178.83 4,180.71 4,177.34 4,179.21 5,804.1K
09:38 4,178.61 4,181.25 4,178.61 4,179.05 5,546.7K
09:39 4,179.81 4,179.81 4,176.25 4,177.76 8,345.7K
09:40 4,177.51 4,179.74 4,176.44 4,179.74 7,078.1K
09:41 4,178.93 4,182.77 4,177.31 4,180.15 6,540.6K
09:42 4,179.79 4,183.57 4,179.79 4,182.50 6,903.6K
09:43 4,182.98 4,187.67 4,182.98 4,186.07 9,082.7K
09:44 4,186.81 4,189.40 4,185.38 4,189.40 6,705.2K
09:45 4,188.61 4,197.28 4,187.93 4,197.28 10,099.3K
09:46 4,196.95 4,205.34 4,195.76 4,204.17 11,061.6K
09:47 4,205.02 4,216.20 4,204.54 4,214.94 14,064.0K
09:48 4,216.86 4,216.86 4,205.53 4,206.33 10,399.5K
09:49 4,206.78 4,206.78 4,204.26 4,204.83 9,915.0K
09:50 4,203.35 4,207.56 4,203.35 4,206.38 7,776.2K
09:51 4,206.54 4,207.36 4,204.60 4,207.26 5,618.4K
09:52 4,207.29 4,210.52 4,206.31 4,210.02 6,593.7K
09:53 4,209.87 4,209.87 4,202.40 4,202.40 4,876.1K
09:54 4,202.11 4,204.96 4,200.53 4,201.37 4,785.2K
09:55 4,200.50 4,200.50 4,196.88 4,198.74 4,497.0K
09:56 4,198.01 4,199.45 4,196.69 4,196.90 5,796.3K
09:57 4,197.66 4,200.77 4,197.52 4,199.45 5,065.1K
09:58 4,200.43 4,200.43 4,196.12 4,196.38 6,792.9K
09:59 4,197.19 4,199.02 4,195.56 4,197.51 4,409.5K
10:00 4,196.51 4,196.72 4,192.99 4,194.68 3,755.4K
10:01 4,194.33 4,195.10 4,192.62 4,192.62 3,939.8K
10:02 4,192.59 4,195.22 4,192.38 4,194.33 4,002.8K
10:03 4,192.91 4,198.91 4,192.91 4,196.18 4,337.6K
10:04 4,196.49 4,196.49 4,192.26 4,192.99 3,392.8K
10:05 4,193.20 4,193.29 4,189.86 4,190.18 4,628.6K
10:06 4,188.87 4,189.22 4,186.83 4,187.65 4,263.3K
10:07 4,186.73 4,188.84 4,186.13 4,186.40 3,643.1K
10:08 4,186.62 4,186.62 4,181.94 4,185.53 7,043.4K
10:09 4,185.23 4,188.80 4,183.94 4,187.21 5,990.7K
10:10 4,187.08 4,190.25 4,186.77 4,190.25 3,236.0K
10:11 4,189.66 4,190.00 4,187.35 4,188.90 2,624.9K
10:12 4,190.24 4,190.84 4,187.98 4,190.84 3,421.8K
10:13 4,190.92 4,191.96 4,188.73 4,190.94 3,301.3K
10:14 4,190.91 4,192.96 4,189.40 4,191.32 3,060.9K
10:15 4,189.44 4,190.60 4,188.36 4,188.55 3,840.2K
10:16 4,188.62 4,191.74 4,186.92 4,191.74 3,035.1K
10:17 4,190.99 4,192.94 4,190.78 4,192.94 3,514.7K
10:18 4,192.72 4,198.65 4,192.02 4,196.41 5,930.2K
10:19 4,196.75 4,196.80 4,193.93 4,195.26 5,631.0K
10:20 4,196.81 4,197.74 4,193.40 4,195.35 3,233.1K
10:21 4,194.57 4,197.55 4,193.00 4,196.07 3,818.7K
10:22 4,196.15 4,196.60 4,192.72 4,192.72 3,465.9K
10:23 4,193.85 4,194.41 4,191.15 4,191.36 2,732.2K
10:24 4,190.90 4,192.53 4,189.22 4,191.08 3,140.6K
10:25 4,190.72 4,192.67 4,190.37 4,192.67 3,011.9K
10:26 4,192.81 4,193.09 4,190.19 4,192.64 2,940.7K
10:27 4,191.52 4,194.98 4,191.11 4,194.08 2,865.2K
10:28 4,193.99 4,195.85 4,192.67 4,194.80 2,941.9K
10:29 4,195.06 4,196.48 4,194.19 4,195.58 2,537.5K
10:30 4,195.79 4,198.38 4,194.99 4,196.84 2,417.5K
10:31 4,196.21 4,198.55 4,195.12 4,198.25 3,098.2K
10:32 4,198.54 4,198.54 4,195.65 4,195.65 2,559.4K
10:33 4,196.20 4,197.93 4,194.59 4,196.57 2,801.2K
10:34 4,195.88 4,199.49 4,194.82 4,199.49 3,432.7K
10:35 4,199.29 4,203.43 4,199.16 4,203.43 4,934.3K
10:36 4,202.76 4,204.53 4,202.02 4,203.85 3,785.1K
10:37 4,203.57 4,204.53 4,202.35 4,202.35 3,683.0K
10:38 4,203.58 4,203.60 4,201.03 4,202.54 2,102.3K
10:39 4,202.54 4,202.54 4,198.91 4,198.91 2,618.8K
10:40 4,197.93 4,198.47 4,195.61 4,196.16 2,517.0K
10:41 4,195.94 4,198.33 4,192.92 4,192.92 3,568.9K
10:42 4,193.25 4,193.86 4,191.21 4,192.35 3,672.7K
10:43 4,192.25 4,193.59 4,190.97 4,190.97 1,977.0K
10:44 4,191.50 4,193.92 4,191.48 4,193.01 1,816.6K
10:45 4,192.92 4,192.92 4,190.86 4,192.72 2,040.3K
10:46 4,192.13 4,193.39 4,190.92 4,191.26 3,042.1K
10:47 4,191.18 4,192.11 4,190.06 4,190.59 3,617.9K
10:48 4,191.39 4,192.59 4,189.91 4,191.37 2,413.0K
10:49 4,190.21 4,192.80 4,189.63 4,191.58 3,296.3K
10:50 4,192.07 4,193.06 4,190.62 4,192.80 1,685.0K
10:51 4,193.16 4,194.40 4,191.56 4,192.59 1,942.3K
10:52 4,192.69 4,192.69 4,190.56 4,191.35 2,812.8K
10:53 4,191.09 4,192.30 4,189.59 4,190.67 1,538.4K
10:54 4,189.84 4,191.30 4,186.56 4,188.57 2,600.7K
10:55 4,188.19 4,190.40 4,187.22 4,189.07 2,440.9K
10:56 4,187.99 4,191.98 4,187.99 4,191.60 2,799.1K
10:57 4,191.34 4,192.33 4,188.31 4,189.09 1,883.0K
10:58 4,189.17 4,190.45 4,187.21 4,190.45 2,153.7K
10:59 4,190.07 4,192.17 4,189.48 4,190.63 2,638.1K
11:00 4,191.54 4,192.60 4,189.33 4,190.15 1,455.4K
11:01 4,190.71 4,191.59 4,189.62 4,190.03 1,275.2K
11:02 4,190.10 4,192.06 4,189.44 4,190.90 1,474.3K
11:03 4,191.67 4,193.60 4,190.82 4,193.55 2,770.3K
11:04 4,193.01 4,193.92 4,191.57 4,191.59 3,558.2K
11:05 4,191.91 4,193.19 4,190.63 4,193.19 1,995.5K
11:06 4,193.24 4,195.11 4,192.51 4,194.89 3,598.2K
11:07 4,194.89 4,197.31 4,194.89 4,197.31 2,898.6K
11:08 4,195.18 4,196.22 4,193.51 4,195.10 2,062.1K
11:09 4,195.21 4,195.28 4,193.40 4,194.54 3,075.3K
11:10 4,194.80 4,194.80 4,190.43 4,190.43 2,019.7K
11:11 4,190.71 4,190.72 4,188.28 4,189.73 3,434.9K
11:12 4,189.75 4,191.96 4,189.11 4,191.95 3,017.4K
11:13 4,192.46 4,192.46 4,190.49 4,191.66 1,889.2K
11:14 4,190.87 4,192.32 4,190.32 4,191.31 1,551.7K
11:15 4,191.31 4,191.31 4,188.72 4,189.29 1,750.1K
11:16 4,189.67 4,190.11 4,188.10 4,188.10 1,533.3K
11:17 4,188.30 4,189.06 4,187.78 4,187.98 1,549.2K
11:18 4,187.65 4,191.83 4,187.65 4,190.29 1,743.6K
11:19 4,189.33 4,191.14 4,189.33 4,190.38 884.5K
11:20 4,190.57 4,192.12 4,188.76 4,189.65 1,386.1K
11:21 4,189.37 4,189.72 4,187.81 4,188.16 1,514.3K
11:22 4,188.62 4,191.98 4,188.00 4,191.27 1,676.9K
11:23 4,192.00 4,192.30 4,189.40 4,189.40 1,809.6K
11:24 4,190.19 4,193.40 4,189.81 4,193.35 1,972.2K
11:25 4,192.70 4,194.43 4,191.72 4,193.21 1,472.0K
11:26 4,192.95 4,192.95 4,190.69 4,192.01 1,262.3K
11:27 4,192.73 4,192.73 4,189.82 4,191.54 1,377.6K
11:28 4,191.25 4,192.38 4,190.59 4,192.38 2,150.6K
11:29 4,191.89 4,193.42 4,190.40 4,191.34 2,987.8K
11:30 4,191.96 4,191.96 4,191.81 4,191.81 99.6K
11:31 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:32 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:33 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:34 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:35 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:36 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:37 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:38 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:39 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:40 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:41 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:42 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:43 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:44 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:45 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:46 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:47 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:48 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:49 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:50 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:51 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:52 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:53 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:54 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:55 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:56 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:57 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:58 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
11:59 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:00 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:01 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:02 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:03 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:04 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:05 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:06 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:07 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:08 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:09 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:10 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:11 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:12 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:13 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:14 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:15 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:16 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:17 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:18 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:19 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:20 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:21 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:22 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:23 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:24 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:25 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:26 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:27 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:28 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:29 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:30 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:31 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:32 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:33 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:34 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:35 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:36 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:37 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:38 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:39 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:40 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:41 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:42 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:43 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:44 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:45 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:46 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:47 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:48 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:49 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:50 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:51 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:52 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:53 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:54 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:55 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:56 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:57 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:58 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
12:59 4,191.81 4,191.81 4,191.81 4,191.81 0.0K
13:00 4,191.81 4,193.69 4,189.69 4,191.61 7,033.5K
13:01 4,190.71 4,192.48 4,189.63 4,189.90 3,744.9K
13:02 4,190.06 4,190.06 4,187.22 4,188.55 2,395.2K
13:03 4,187.72 4,187.72 4,184.07 4,186.71 3,906.6K
13:04 4,186.61 4,187.32 4,186.05 4,186.05 4,424.0K
13:05 4,186.08 4,187.08 4,184.78 4,185.86 2,582.4K
13:06 4,185.92 4,188.85 4,185.60 4,188.72 2,031.1K
13:07 4,189.30 4,189.30 4,187.20 4,187.53 1,562.2K
13:08 4,187.27 4,187.33 4,185.02 4,186.14 2,004.3K
13:09 4,186.06 4,190.92 4,186.06 4,189.48 3,503.7K
13:10 4,189.28 4,189.28 4,184.13 4,185.10 4,323.0K
13:11 4,185.84 4,187.19 4,184.68 4,185.71 2,342.3K
13:12 4,186.45 4,186.92 4,182.47 4,183.17 2,714.2K
13:13 4,182.97 4,182.97 4,179.76 4,181.76 4,097.8K
13:14 4,181.18 4,182.02 4,178.98 4,179.53 5,122.9K
13:15 4,178.72 4,179.87 4,177.50 4,178.61 3,497.8K
13:16 4,179.83 4,181.23 4,178.39 4,180.26 1,697.2K
13:17 4,180.07 4,181.58 4,178.47 4,178.89 1,781.7K
13:18 4,178.76 4,178.76 4,177.24 4,177.24 2,020.8K
13:19 4,178.25 4,179.49 4,176.20 4,177.92 2,141.6K
13:20 4,177.58 4,179.98 4,176.40 4,177.65 2,709.1K
13:21 4,178.66 4,180.57 4,177.62 4,180.57 1,845.0K
13:22 4,179.35 4,179.42 4,177.23 4,177.66 2,586.7K
13:23 4,178.20 4,178.96 4,177.48 4,177.68 1,805.5K
13:24 4,177.84 4,179.39 4,176.75 4,177.17 2,273.0K
13:25 4,177.92 4,177.92 4,174.52 4,176.09 4,189.2K
13:26 4,175.15 4,176.31 4,174.09 4,175.62 3,168.2K
13:27 4,175.62 4,176.49 4,174.17 4,175.56 3,557.2K
13:28 4,175.95 4,176.60 4,175.00 4,176.36 2,936.2K
13:29 4,176.26 4,177.38 4,173.99 4,174.90 1,718.1K
13:30 4,175.20 4,175.72 4,174.02 4,174.59 3,277.1K
13:31 4,174.28 4,178.90 4,174.28 4,178.11 3,514.8K
13:32 4,177.72 4,178.70 4,173.86 4,174.46 4,182.2K
13:33 4,174.60 4,174.60 4,170.88 4,172.57 5,925.4K
13:34 4,172.06 4,175.19 4,170.96 4,175.19 4,048.8K
13:35 4,174.63 4,179.87 4,174.53 4,179.87 3,576.7K
13:36 4,178.81 4,179.78 4,178.12 4,178.95 1,467.9K
13:37 4,178.74 4,180.14 4,177.89 4,178.90 2,299.4K
13:38 4,180.60 4,181.07 4,178.36 4,180.15 1,705.1K
13:39 4,179.30 4,180.62 4,178.81 4,179.78 2,088.8K
13:40 4,179.81 4,190.42 4,179.81 4,190.42 9,607.1K
13:41 4,190.56 4,192.94 4,189.21 4,192.94 4,667.5K
13:42 4,192.33 4,192.33 4,186.75 4,188.62 2,690.3K
13:43 4,188.42 4,190.75 4,188.11 4,190.26 1,875.2K
13:44 4,190.09 4,192.54 4,189.31 4,191.77 2,491.6K
13:45 4,191.97 4,191.97 4,189.15 4,189.15 1,972.7K
13:46 4,188.84 4,189.11 4,187.91 4,188.09 1,104.2K
13:47 4,188.35 4,188.56 4,185.43 4,186.70 1,229.9K
13:48 4,187.39 4,189.72 4,186.85 4,187.26 1,821.8K
13:49 4,187.54 4,188.03 4,185.09 4,186.31 1,374.6K
13:50 4,185.99 4,186.49 4,183.99 4,185.55 1,409.0K
13:51 4,185.94 4,186.17 4,183.00 4,183.72 1,491.1K
13:52 4,183.87 4,184.73 4,183.33 4,183.96 1,263.8K
13:53 4,184.91 4,187.64 4,184.27 4,186.32 1,619.8K
13:54 4,186.64 4,188.49 4,184.84 4,184.99 2,732.3K
13:55 4,184.47 4,185.44 4,183.27 4,185.25 1,569.1K
13:56 4,184.55 4,187.40 4,183.75 4,184.93 1,377.7K
13:57 4,185.65 4,186.49 4,184.84 4,185.95 1,984.4K
13:58 4,186.86 4,188.17 4,185.92 4,187.73 1,689.5K
13:59 4,186.45 4,187.22 4,185.34 4,185.72 1,538.5K
14:00 4,186.69 4,189.99 4,186.69 4,189.44 1,792.3K
14:01 4,190.01 4,190.34 4,186.03 4,186.69 1,839.4K
14:02 4,185.69 4,188.11 4,185.27 4,185.27 1,296.7K
14:03 4,185.39 4,189.15 4,185.18 4,188.59 2,232.3K
14:04 4,189.22 4,189.36 4,185.87 4,185.87 2,613.4K
14:05 4,187.48 4,189.13 4,186.25 4,188.75 1,303.3K
14:06 4,188.94 4,189.27 4,187.67 4,187.67 996.6K
14:07 4,187.91 4,188.78 4,186.05 4,186.61 1,476.0K
14:08 4,186.92 4,187.27 4,185.42 4,187.14 1,753.9K
14:09 4,186.39 4,188.02 4,185.16 4,187.62 1,369.5K
14:10 4,186.59 4,186.91 4,184.80 4,185.32 1,180.6K
14:11 4,185.54 4,186.20 4,182.23 4,183.15 2,208.6K
14:12 4,183.70 4,185.93 4,182.93 4,182.99 1,780.1K
14:13 4,183.93 4,186.78 4,183.93 4,186.78 1,929.8K
14:14 4,186.31 4,188.22 4,185.36 4,187.09 1,946.9K
14:15 4,187.38 4,187.95 4,185.23 4,186.55 1,311.0K
14:16 4,185.93 4,186.28 4,184.21 4,184.88 1,707.9K
14:17 4,184.93 4,185.23 4,182.18 4,183.73 2,366.9K
14:18 4,184.05 4,184.46 4,183.14 4,184.06 2,891.6K
14:19 4,183.67 4,188.27 4,183.67 4,187.62 9,279.3K
14:20 4,186.66 4,190.71 4,186.66 4,189.37 10,383.1K
14:21 4,189.91 4,191.22 4,187.53 4,190.50 6,377.8K
14:22 4,189.94 4,191.88 4,188.33 4,191.02 9,966.8K
14:23 4,191.04 4,192.29 4,189.12 4,189.60 6,426.7K
14:24 4,190.44 4,190.51 4,189.00 4,190.00 5,235.6K
14:25 4,190.32 4,193.10 4,190.32 4,192.17 4,422.5K
14:26 4,192.09 4,195.66 4,192.02 4,194.28 6,424.6K
14:27 4,195.15 4,195.23 4,192.98 4,193.79 5,132.3K
14:28 4,193.45 4,195.27 4,192.73 4,194.16 3,041.8K
14:29 4,193.61 4,194.99 4,191.96 4,192.78 2,858.6K
14:30 4,193.05 4,196.33 4,192.87 4,195.65 4,643.1K
14:31 4,195.16 4,195.66 4,191.73 4,193.04 4,031.9K
14:32 4,192.80 4,193.16 4,189.44 4,189.90 3,542.9K
14:33 4,189.97 4,192.12 4,189.25 4,189.25 2,610.8K
14:34 4,190.03 4,193.07 4,190.03 4,190.48 4,426.7K
14:35 4,191.36 4,192.18 4,190.31 4,190.97 2,542.0K
14:36 4,190.97 4,191.20 4,189.75 4,190.18 8,617.3K
14:37 4,190.43 4,191.99 4,188.46 4,189.19 5,128.6K
14:38 4,189.39 4,189.83 4,187.65 4,188.99 2,987.7K
14:39 4,189.65 4,189.65 4,187.25 4,189.36 2,664.3K
14:40 4,188.38 4,189.81 4,187.49 4,187.49 2,936.9K
14:41 4,186.98 4,188.16 4,185.46 4,185.79 4,028.6K
14:42 4,185.57 4,188.87 4,185.23 4,187.10 3,925.8K
14:43 4,187.42 4,189.77 4,186.77 4,189.08 2,586.9K
14:44 4,188.57 4,193.10 4,187.91 4,191.73 4,834.3K
14:45 4,191.84 4,193.35 4,189.69 4,190.09 3,754.5K
14:46 4,189.72 4,190.90 4,188.09 4,188.80 3,581.1K
14:47 4,189.02 4,189.52 4,187.50 4,187.50 3,376.0K
14:48 4,187.63 4,190.53 4,187.63 4,189.39 3,785.5K
14:49 4,190.80 4,192.57 4,189.02 4,190.64 5,569.9K
14:50 4,190.32 4,190.32 4,187.27 4,187.27 5,332.7K
14:51 4,187.50 4,188.56 4,186.90 4,186.97 6,877.1K
14:52 4,187.42 4,188.18 4,186.53 4,187.62 6,255.4K
14:53 4,186.60 4,189.38 4,186.51 4,186.55 6,752.4K
14:54 4,185.15 4,188.27 4,185.15 4,186.16 4,998.1K
14:55 4,186.10 4,186.38 4,183.60 4,184.86 6,764.4K
14:56 4,184.71 4,187.01 4,184.49 4,186.48 7,849.9K
14:57 4,186.54 4,186.54 4,185.75 4,185.75 247.9K
14:58 4,185.75 4,185.75 4,185.75 4,185.75 0.0K
14:59 4,185.75 4,185.75 4,181.78 4,181.78 12,672.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,170.03 4,208.09 4,164.33 4,173.19 848.3M
2025-09-25 4,197.48 4,216.86 4,170.87 4,181.78 930.2M
2025-09-24 4,131.96 4,218.30 4,129.70 4,206.15 985.4M
2025-09-23 4,161.92 4,161.92 4,101.48 4,145.81 1,039.3M
2025-09-22 4,168.54 4,176.31 4,143.28 4,173.67 603.3M
2025-09-19 4,179.78 4,191.25 4,152.88 4,168.49 723.5M
2025-09-18 4,290.03 4,290.03 4,161.23 4,182.29 1,270.3M
2025-09-17 4,266.89 4,315.55 4,258.12 4,295.74 1,038.7M
2025-09-16 4,266.56 4,290.26 4,232.83 4,270.34 843.8M
2025-09-15 4,285.21 4,296.75 4,256.58 4,260.89 700.0M
2025-09-12 4,331.86 4,346.47 4,290.71 4,293.03 918.2M
2025-09-11 4,243.89 4,340.15 4,233.76 4,339.38 1,120.8M
2025-09-10 4,252.14 4,264.53 4,230.85 4,252.68 773.3M
2025-09-09 4,248.49 4,273.71 4,236.75 4,257.59 830.2M
2025-09-08 4,256.96 4,272.86 4,240.01 4,255.20 849.7M
2025-09-05 4,266.38 4,279.58 4,224.03 4,270.14 946.3M
2025-09-04 4,250.20 4,288.66 4,219.36 4,263.04 1,063.2M
2025-09-03 4,384.57 4,385.04 4,235.13 4,250.28 1,080.7M
2025-09-02 4,401.20 4,408.45 4,341.31 4,374.57 1,269.1M
2025-09-01 4,452.77 4,452.80 4,389.51 4,409.04 1,274.1M
2025-08-29 4,466.26 4,493.18 4,424.91 4,435.09 1,356.2M
2025-08-28 4,398.94 4,456.32 4,345.81 4,453.78 1,271.4M
2025-08-27 4,498.02 4,516.86 4,392.93 4,392.93 1,552.8M
2025-08-26 4,529.47 4,545.15 4,496.60 4,506.53 1,329.3M
2025-08-25 4,538.71 4,584.67 4,506.14 4,547.75 2,025.2M
2025-08-22 4,437.44 4,512.27 4,425.61 4,512.27 1,703.9M
2025-08-21 4,521.16 4,526.91 4,448.34 4,468.39 1,297.8M
2025-08-20 4,420.81 4,484.83 4,407.65 4,484.83 1,333.1M
2025-08-19 4,461.25 4,483.51 4,423.22 4,432.26 1,316.3M
2025-08-18 4,488.19 4,543.37 4,427.65 4,481.22 2,143.0M
2025-08-15 4,356.88 4,490.73 4,351.23 4,467.53 2,212.9M
2025-08-14 4,395.50 4,449.06 4,359.65 4,371.03 1,621.0M
2025-08-13 4,334.77 4,437.97 4,313.78 4,398.80 1,919.8M
2025-08-12 4,310.08 4,329.86 4,296.84 4,322.52 879.8M
2025-08-11 4,268.76 4,318.79 4,268.76 4,304.38 965.7M
2025-08-08 4,291.32 4,299.57 4,255.47 4,270.65 839.7M
2025-08-07 4,292.62 4,322.94 4,273.43 4,300.28 900.6M
2025-08-06 4,279.25 4,294.17 4,254.38 4,290.63 861.2M
2025-08-05 4,230.54 4,289.44 4,230.54 4,289.44 1,113.4M
2025-08-04 4,194.28 4,224.61 4,194.28 4,220.53 814.5M
2025-08-01 4,221.41 4,252.12 4,201.81 4,213.10 936.1M
2025-07-31 4,295.99 4,311.25 4,206.54 4,225.94 1,235.9M
2025-07-30 4,376.32 4,390.32 4,301.00 4,326.98 1,270.7M
2025-07-29 4,376.93 4,397.48 4,328.47 4,394.55 1,324.2M
2025-07-28 4,363.09 4,440.44 4,343.66 4,394.10 1,455.9M
2025-07-25 4,359.44 4,402.80 4,341.97 4,363.81 1,435.0M
2025-07-24 4,268.77 4,366.47 4,267.07 4,357.29 1,732.0M
2025-07-23 4,272.50 4,359.62 4,272.50 4,279.42 1,668.1M
2025-07-22 4,273.27 4,288.01 4,217.30 4,273.99 1,328.5M
2025-07-21 4,228.76 4,289.13 4,224.37 4,277.75 1,313.1M
2025-07-18 4,219.55 4,259.24 4,213.98 4,239.66 1,139.3M
2025-07-17 4,221.82 4,238.84 4,200.60 4,218.13 936.8M
2025-07-16 4,244.56 4,247.12 4,192.95 4,219.40 1,161.3M
2025-07-15 4,294.81 4,306.89 4,237.13 4,244.03 1,390.5M
2025-07-14 4,350.07 4,350.07 4,288.63 4,290.10 1,854.0M
2025-07-11 4,287.70 4,378.50 4,255.05 4,314.28 2,446.9M
2025-07-10 4,180.36 4,275.15 4,180.36 4,257.87 1,778.2M
2025-07-09 4,156.25 4,211.80 4,155.40 4,187.37 1,236.6M
2025-07-08 4,128.28 4,168.58 4,124.35 4,164.24 1,208.1M
2025-07-07 4,089.88 4,126.78 4,089.88 4,122.05 888.5M
2025-07-04 4,081.15 4,153.47 4,066.76 4,102.19 1,091.0M
2025-07-03 4,081.10 4,097.14 4,068.32 4,085.57 594.1M
2025-07-02 4,076.54 4,099.58 4,066.45 4,078.77 705.5M
2025-07-01 4,057.78 4,085.94 4,044.13 4,081.12 843.0M
2025-06-30 4,081.45 4,085.67 4,029.95 4,053.51 1,029.4M
2025-06-27 4,121.17 4,209.50 4,075.44 4,082.98 1,619.0M
2025-06-26 4,144.71 4,148.95 4,089.34 4,125.89 1,562.1M
2025-06-25 4,031.31 4,146.72 4,026.48 4,132.32 1,799.8M
2025-06-24 3,976.81 4,049.62 3,972.62 4,028.36 1,254.3M
2025-06-23 3,912.93 3,986.08 3,909.83 3,972.24 781.5M
2025-06-20 3,914.38 3,946.29 3,914.11 3,932.25 659.1M
2025-06-19 3,959.15 3,972.52 3,898.59 3,919.43 673.3M
2025-06-18 3,993.17 3,997.59 3,939.13 3,969.32 641.6M
2025-06-17 3,988.51 4,002.38 3,977.57 3,995.67 669.6M
2025-06-16 3,923.03 3,991.07 3,923.03 3,991.07 791.4M
2025-06-13 3,980.93 3,990.72 3,926.34 3,936.65 1,469.0M
2025-06-12 3,979.26 4,012.18 3,979.26 4,003.88 991.9M
2025-06-11 3,968.32 4,013.88 3,957.70 3,985.30 951.2M
2025-06-10 3,977.07 4,004.52 3,947.12 3,968.12 830.5M
2025-06-09 3,948.04 3,981.06 3,924.55 3,974.63 851.8M
2025-06-06 3,939.89 3,948.31 3,915.36 3,927.93 625.8M
2025-06-05 3,980.11 3,989.59 3,919.42 3,931.24 826.5M
2025-06-04 3,939.87 3,998.52 3,936.12 3,986.50 816.8M
2025-06-03 3,854.12 3,948.84 3,854.12 3,938.09 871.4M
2025-05-30 3,811.83 3,847.67 3,811.83 3,837.50 666.4M
2025-05-29 3,802.54 3,827.27 3,795.32 3,812.58 582.9M
2025-05-28 3,798.86 3,821.04 3,775.55 3,800.43 500.4M
2025-05-27 3,787.46 3,813.73 3,787.46 3,803.72 503.0M
2025-05-26 3,800.46 3,815.23 3,773.52 3,784.40 471.3M
2025-05-23 3,853.39 3,876.09 3,808.87 3,811.60 594.5M
2025-05-22 3,822.35 3,858.76 3,811.81 3,853.86 598.6M
2025-05-21 3,804.38 3,830.85 3,803.31 3,825.54 527.4M
2025-05-20 3,790.68 3,813.61 3,781.16 3,804.63 604.0M
2025-05-19 3,780.75 3,798.79 3,778.16 3,782.69 579.6M
2025-05-16 3,802.98 3,811.31 3,763.37 3,776.91 541.8M
2025-05-15 3,816.04 3,844.66 3,802.83 3,805.66 679.6M
2025-05-14 3,765.71 3,847.47 3,753.67 3,834.37 1,091.3M
2025-05-13 3,759.40 3,773.11 3,731.64 3,771.29 667.8M
2025-05-12 3,728.89 3,757.51 3,711.22 3,742.62 659.2M
2025-05-09 3,713.71 3,733.14 3,708.14 3,727.34 698.2M
2025-05-08 3,667.69 3,721.08 3,665.73 3,715.12 772.9M
2025-05-07 3,689.11 3,705.82 3,661.70 3,674.33 944.0M
2025-05-06 3,644.38 3,645.97 3,620.29 3,643.17 846.5M
2025-04-30 3,674.32 3,677.56 3,625.41 3,626.17 762.5M
2025-04-29 3,673.55 3,700.73 3,664.18 3,677.19 693.3M
2025-04-28 3,687.72 3,711.28 3,679.71 3,697.12 815.0M
2025-04-25 3,664.78 3,697.50 3,660.46 3,694.20 757.9M
2025-04-24 3,636.14 3,678.82 3,635.45 3,657.45 622.5M
2025-04-23 3,660.72 3,664.07 3,634.24 3,634.75 569.4M
2025-04-22 3,639.74 3,668.62 3,637.90 3,654.92 644.5M
2025-04-21 3,650.04 3,681.05 3,634.35 3,634.35 591.7M
2025-04-18 3,623.04 3,661.97 3,621.15 3,657.10 556.1M
2025-04-17 3,615.59 3,640.68 3,607.20 3,627.68 516.6M
2025-04-16 3,607.89 3,628.04 3,593.08 3,624.99 608.0M
2025-04-15 3,579.10 3,613.95 3,575.67 3,611.70 593.2M
2025-04-14 3,566.04 3,590.00 3,556.66 3,576.86 643.0M
2025-04-11 3,549.48 3,571.60 3,530.22 3,553.89 714.9M
2025-04-10 3,550.41 3,584.54 3,529.44 3,563.66 978.8M
2025-04-09 3,485.09 3,533.89 3,433.21 3,519.04 1,138.9M
2025-04-08 3,468.16 3,521.79 3,466.64 3,508.12 1,231.1M
2025-04-07 3,585.06 3,600.91 3,412.16 3,472.92 1,415.0M
2025-04-03 3,695.18 3,731.37 3,690.09 3,718.66 642.6M
2025-04-02 3,661.41 3,722.93 3,661.41 3,713.41 740.7M
2025-04-01 3,667.01 3,681.16 3,653.45 3,667.88 684.4M
2025-03-31 3,674.00 3,705.36 3,646.48 3,659.57 676.3M
2025-03-28 3,672.21 3,680.08 3,657.81 3,669.41 551.0M
2025-03-27 3,671.85 3,688.56 3,658.49 3,671.21 482.6M
2025-03-26 3,678.70 3,695.85 3,670.24 3,679.14 448.8M
2025-03-25 3,673.14 3,692.29 3,669.26 3,690.23 553.4M
2025-03-24 3,664.23 3,678.13 3,644.99 3,675.11 730.4M
2025-03-21 3,693.27 3,717.47 3,658.70 3,668.03 803.1M
2025-03-20 3,704.78 3,720.07 3,692.88 3,697.83 603.4M
2025-03-19 3,671.55 3,708.93 3,663.46 3,708.58 626.6M
2025-03-18 3,682.49 3,686.54 3,664.05 3,673.72 466.8M
2025-03-17 3,677.55 3,683.34 3,662.25 3,674.73 695.1M
2025-03-14 3,617.35 3,694.58 3,617.35 3,676.05 1,182.6M
2025-03-13 3,620.46 3,638.20 3,600.85 3,621.15 682.9M
2025-03-12 3,620.61 3,649.83 3,607.12 3,625.45 698.1M
2025-03-11 3,570.93 3,623.16 3,569.48 3,623.16 524.7M
2025-03-10 3,608.23 3,610.46 3,579.04 3,592.19 503.2M
2025-03-07 3,646.29 3,651.25 3,606.43 3,613.22 761.5M
2025-03-06 3,641.35 3,663.30 3,629.34 3,655.83 1,005.4M
2025-03-05 3,595.39 3,638.15 3,585.00 3,635.28 692.7M
2025-03-04 3,566.57 3,600.76 3,565.91 3,595.59 539.2M
2025-03-03 3,593.75 3,600.66 3,567.64 3,578.54 799.2M
2025-02-28 3,628.44 3,661.62 3,589.99 3,592.95 1,008.1M
2025-02-27 3,617.06 3,642.06 3,602.42 3,637.70 909.2M
2025-02-26 3,588.96 3,629.10 3,588.46 3,627.15 950.8M
2025-02-25 3,618.93 3,622.81 3,579.26 3,585.19 836.0M
2025-02-24 3,664.43 3,673.19 3,629.59 3,636.89 935.8M
2025-02-21 3,686.45 3,689.71 3,643.98 3,675.09 1,219.0M
2025-02-20 3,681.31 3,696.58 3,673.39 3,684.80 951.1M
2025-02-19 3,665.37 3,697.83 3,655.47 3,689.90 1,209.2M
2025-02-18 3,684.81 3,715.78 3,658.63 3,672.93 1,197.1M
2025-02-17 3,719.85 3,722.58 3,677.18 3,695.45 1,329.9M
2025-02-14 3,697.88 3,707.72 3,676.26 3,698.54 1,274.5M
2025-02-13 3,758.09 3,758.09 3,708.98 3,710.22 1,451.1M
2025-02-12 3,698.99 3,745.42 3,697.80 3,744.54 873.2M
2025-02-11 3,668.80 3,705.17 3,667.85 3,698.47 1,108.5M
2025-02-10 3,657.62 3,681.71 3,652.29 3,666.34 1,386.2M
2025-02-07 3,632.00 3,688.72 3,625.50 3,660.65 1,676.3M
2025-02-06 3,600.71 3,625.86 3,588.18 3,624.99 727.0M
2025-02-05 3,638.35 3,641.17 3,587.10 3,592.59 513.1M
2025-01-27 3,622.59 3,654.76 3,618.40 3,618.40 607.6M
2025-01-24 3,571.43 3,618.95 3,555.57 3,606.02 619.2M
2025-01-23 3,556.14 3,617.27 3,556.14 3,579.89 837.6M
2025-01-22 3,566.50 3,569.57 3,518.92 3,530.65 467.9M
2025-01-21 3,597.27 3,597.32 3,557.57 3,574.27 439.6M
2025-01-20 3,592.81 3,618.68 3,572.46 3,578.52 537.3M
2025-01-17 3,569.43 3,596.64 3,554.43 3,571.39 461.2M
2025-01-16 3,562.95 3,586.87 3,553.49 3,576.63 648.4M
2025-01-15 3,530.66 3,571.44 3,529.70 3,543.44 603.1M
2025-01-14 3,467.86 3,547.91 3,463.44 3,540.98 769.4M
2025-01-13 3,459.79 3,477.68 3,434.63 3,460.84 623.9M
2025-01-10 3,535.97 3,557.67 3,487.84 3,488.11 609.7M
2025-01-09 3,558.57 3,565.15 3,532.33 3,535.87 550.0M
2025-01-08 3,533.02 3,589.58 3,492.32 3,569.70 831.8M
2025-01-07 3,525.73 3,544.66 3,495.94 3,542.33 631.5M
2025-01-06 3,497.70 3,527.29 3,462.16 3,522.42 648.6M
2025-01-03 3,588.78 3,596.49 3,501.05 3,507.48 839.0M
2025-01-02 3,714.99 3,724.08 3,554.75 3,580.10 1,124.5M