SSE 380 Health Care

SSE380HCI
🏛️ china →
10,862.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 10,900.99 10,900.99 10,900.99 10,900.99 3,070.7K
09:29 10,900.99 10,900.99 10,900.99 10,900.99 0.0K
09:30 10,900.99 10,900.99 10,818.02 10,818.02 11,124.5K
09:31 10,812.68 10,829.25 10,811.22 10,826.35 8,553.4K
09:32 10,826.17 10,830.46 10,810.85 10,828.03 6,878.6K
09:33 10,829.64 10,835.08 10,829.36 10,830.68 5,124.9K
09:34 10,830.81 10,841.48 10,830.81 10,832.45 5,287.6K
09:35 10,837.31 10,839.14 10,824.69 10,825.98 4,674.0K
09:36 10,828.76 10,844.10 10,825.59 10,844.10 3,741.6K
09:37 10,848.70 10,856.69 10,845.04 10,853.30 3,087.0K
09:38 10,851.13 10,851.13 10,832.02 10,832.02 3,438.3K
09:39 10,831.12 10,831.12 10,816.56 10,819.05 3,482.6K
09:40 10,818.01 10,830.59 10,818.01 10,820.78 4,620.2K
09:41 10,820.57 10,821.96 10,810.67 10,810.77 3,919.5K
09:42 10,808.78 10,809.24 10,804.29 10,805.58 4,562.1K
09:43 10,803.87 10,816.59 10,803.87 10,814.88 4,457.1K
09:44 10,813.10 10,814.28 10,808.89 10,808.89 3,369.2K
09:45 10,808.60 10,808.60 10,797.29 10,803.64 5,342.8K
09:46 10,805.11 10,808.84 10,798.94 10,799.24 4,733.2K
09:47 10,799.93 10,800.60 10,793.45 10,797.95 4,289.6K
09:48 10,796.47 10,796.47 10,784.20 10,784.50 4,405.7K
09:49 10,784.44 10,791.89 10,782.97 10,786.76 3,586.6K
09:50 10,787.12 10,787.12 10,763.17 10,763.17 4,892.1K
09:51 10,762.85 10,764.66 10,757.67 10,758.16 4,992.9K
09:52 10,757.85 10,772.54 10,755.72 10,771.29 3,658.8K
09:53 10,769.38 10,771.59 10,765.35 10,767.96 3,051.3K
09:54 10,767.38 10,772.07 10,767.12 10,767.99 2,519.1K
09:55 10,767.14 10,773.55 10,764.49 10,765.10 3,424.7K
09:56 10,763.08 10,765.73 10,758.46 10,762.85 3,329.3K
09:57 10,762.20 10,766.39 10,762.20 10,765.61 2,189.8K
09:58 10,764.10 10,764.43 10,757.32 10,761.42 2,262.7K
09:59 10,764.91 10,772.23 10,762.45 10,762.45 2,134.8K
10:00 10,764.38 10,764.38 10,748.55 10,748.85 3,226.1K
10:01 10,750.42 10,758.53 10,749.21 10,758.28 2,230.2K
10:02 10,760.13 10,774.61 10,760.13 10,774.31 2,664.0K
10:03 10,774.21 10,774.25 10,768.84 10,768.84 1,861.0K
10:04 10,768.04 10,777.49 10,768.04 10,777.49 1,425.7K
10:05 10,775.70 10,779.57 10,771.38 10,771.39 1,609.3K
10:06 10,770.49 10,771.73 10,767.31 10,770.50 1,656.2K
10:07 10,770.97 10,779.58 10,769.83 10,779.49 2,431.0K
10:08 10,780.60 10,789.26 10,777.67 10,788.96 2,333.3K
10:09 10,788.43 10,789.82 10,785.46 10,789.24 1,394.7K
10:10 10,789.04 10,790.12 10,786.47 10,789.55 1,583.2K
10:11 10,789.04 10,790.12 10,777.90 10,777.90 1,593.8K
10:12 10,777.19 10,777.19 10,764.69 10,765.59 2,113.6K
10:13 10,764.80 10,765.41 10,762.38 10,764.52 1,621.1K
10:14 10,763.24 10,768.17 10,763.24 10,768.17 1,327.6K
10:15 10,766.94 10,775.41 10,763.95 10,775.41 1,456.9K
10:16 10,774.19 10,781.63 10,774.19 10,777.12 1,304.9K
10:17 10,776.64 10,777.39 10,767.85 10,768.03 1,318.7K
10:18 10,768.55 10,772.29 10,765.44 10,772.29 1,785.3K
10:19 10,774.10 10,783.49 10,774.10 10,782.83 1,982.1K
10:20 10,781.81 10,786.93 10,779.07 10,780.21 1,160.4K
10:21 10,777.80 10,777.80 10,766.75 10,767.36 1,273.8K
10:22 10,768.09 10,776.32 10,768.09 10,774.14 1,180.4K
10:23 10,773.50 10,774.65 10,769.85 10,774.01 1,099.6K
10:24 10,773.46 10,781.48 10,773.46 10,780.18 1,031.0K
10:25 10,782.13 10,788.40 10,782.13 10,788.40 1,289.9K
10:26 10,788.79 10,793.81 10,787.00 10,793.81 1,059.3K
10:27 10,792.80 10,798.36 10,791.90 10,798.35 1,112.8K
10:28 10,799.46 10,800.53 10,795.69 10,795.74 1,238.8K
10:29 10,794.95 10,794.95 10,789.42 10,792.07 1,131.2K
10:30 10,791.85 10,794.10 10,789.99 10,793.75 1,073.7K
10:31 10,792.85 10,797.77 10,792.85 10,797.31 1,233.6K
10:32 10,797.78 10,799.73 10,795.79 10,799.09 1,112.4K
10:33 10,798.40 10,802.91 10,797.17 10,801.17 974.2K
10:34 10,799.86 10,805.10 10,799.86 10,801.81 1,043.0K
10:35 10,801.56 10,801.56 10,787.94 10,787.94 1,797.7K
10:36 10,789.86 10,789.86 10,786.92 10,787.93 875.6K
10:37 10,787.64 10,798.11 10,785.57 10,798.11 1,318.7K
10:38 10,797.92 10,798.17 10,794.44 10,795.94 1,120.2K
10:39 10,795.53 10,801.45 10,795.53 10,800.04 961.9K
10:40 10,800.35 10,803.29 10,798.01 10,798.01 1,091.7K
10:41 10,796.27 10,796.28 10,788.13 10,788.13 1,199.2K
10:42 10,786.91 10,789.18 10,783.36 10,788.18 990.7K
10:43 10,787.25 10,788.93 10,785.02 10,788.93 894.9K
10:44 10,787.22 10,788.12 10,786.37 10,787.38 714.9K
10:45 10,787.36 10,793.14 10,787.36 10,789.97 805.7K
10:46 10,790.64 10,793.77 10,788.48 10,793.77 644.9K
10:47 10,791.26 10,793.37 10,790.60 10,792.78 661.1K
10:48 10,792.70 10,797.25 10,792.70 10,797.25 981.9K
10:49 10,797.29 10,799.32 10,795.48 10,799.31 680.7K
10:50 10,799.27 10,800.79 10,798.03 10,799.48 610.7K
10:51 10,799.35 10,805.64 10,799.12 10,804.93 853.9K
10:52 10,805.40 10,806.88 10,804.20 10,806.88 804.1K
10:53 10,807.05 10,807.05 10,804.32 10,806.04 767.2K
10:54 10,807.71 10,808.73 10,806.06 10,807.95 987.5K
10:55 10,808.91 10,813.75 10,808.91 10,811.59 963.5K
10:56 10,810.95 10,813.17 10,810.55 10,810.72 857.5K
10:57 10,809.46 10,810.79 10,805.69 10,805.69 784.3K
10:58 10,805.00 10,806.62 10,804.54 10,805.75 577.8K
10:59 10,805.49 10,807.09 10,804.71 10,805.75 599.4K
11:00 10,804.26 10,814.04 10,804.26 10,814.04 1,034.8K
11:01 10,813.03 10,821.93 10,813.03 10,821.93 846.7K
11:02 10,822.69 10,828.91 10,821.85 10,826.60 882.9K
11:03 10,829.14 10,832.04 10,823.58 10,832.04 1,450.2K
11:04 10,829.91 10,839.70 10,829.91 10,838.89 1,427.4K
11:05 10,838.98 10,838.98 10,833.28 10,834.30 952.2K
11:06 10,833.82 10,837.73 10,831.43 10,837.73 998.5K
11:07 10,838.65 10,845.11 10,837.26 10,837.26 1,174.6K
11:08 10,836.87 10,836.95 10,833.26 10,833.86 1,170.2K
11:09 10,834.82 10,835.21 10,830.34 10,830.34 908.9K
11:10 10,829.46 10,829.76 10,824.91 10,825.93 631.1K
11:11 10,825.02 10,826.77 10,824.34 10,826.23 722.8K
11:12 10,826.23 10,827.59 10,824.39 10,827.59 790.1K
11:13 10,826.96 10,828.55 10,823.23 10,828.55 710.9K
11:14 10,827.65 10,836.80 10,826.04 10,836.80 1,128.7K
11:15 10,835.29 10,839.55 10,832.43 10,832.64 974.5K
11:16 10,833.42 10,836.36 10,830.35 10,830.35 887.4K
11:17 10,830.89 10,830.89 10,823.59 10,823.87 683.7K
11:18 10,824.97 10,826.97 10,817.66 10,817.66 850.9K
11:19 10,816.84 10,818.19 10,814.05 10,815.18 663.1K
11:20 10,815.15 10,817.44 10,814.95 10,816.18 804.6K
11:21 10,815.73 10,815.73 10,812.26 10,815.19 509.8K
11:22 10,816.05 10,819.80 10,816.05 10,818.08 776.7K
11:23 10,819.05 10,819.05 10,814.00 10,816.67 1,001.6K
11:24 10,816.21 10,816.21 10,811.21 10,815.42 800.4K
11:25 10,814.64 10,814.87 10,810.76 10,812.00 596.6K
11:26 10,812.25 10,817.58 10,812.04 10,816.77 823.8K
11:27 10,817.63 10,825.49 10,817.63 10,825.49 1,065.5K
11:28 10,824.84 10,831.72 10,824.84 10,830.75 899.7K
11:29 10,830.05 10,830.75 10,826.72 10,826.72 885.7K
11:30 10,827.24 10,827.56 10,827.24 10,827.56 16.0K
11:31 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:32 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:33 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:34 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:35 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:36 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:37 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:38 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:39 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:40 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:41 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:42 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:43 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:44 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:45 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:46 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:47 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:48 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:49 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:50 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:51 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:52 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:53 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:54 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:55 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:56 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:57 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:58 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
11:59 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:00 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:01 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:02 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:03 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:04 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:05 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:06 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:07 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:08 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:09 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:10 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:11 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:12 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:13 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:14 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:15 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:16 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:17 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:18 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:19 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:20 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:21 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:22 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:23 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:24 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:25 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:26 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:27 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:28 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:29 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:30 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:31 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:32 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:33 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:34 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:35 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:36 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:37 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:38 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:39 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:40 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:41 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:42 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:43 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:44 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:45 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:46 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:47 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:48 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:49 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:50 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:51 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:52 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:53 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:54 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:55 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:56 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:57 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:58 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
12:59 10,827.56 10,827.56 10,827.56 10,827.56 0.0K
13:00 10,827.56 10,835.34 10,827.56 10,834.77 2,886.5K
13:01 10,834.75 10,834.75 10,821.83 10,821.83 1,727.8K
13:02 10,823.11 10,829.46 10,823.11 10,828.76 902.2K
13:03 10,832.75 10,837.19 10,827.57 10,827.57 824.1K
13:04 10,828.20 10,828.21 10,818.94 10,819.27 732.9K
13:05 10,819.47 10,819.47 10,811.60 10,812.31 714.2K
13:06 10,811.66 10,812.24 10,807.69 10,810.51 838.0K
13:07 10,810.25 10,811.82 10,806.05 10,806.05 829.8K
13:08 10,805.41 10,805.70 10,803.07 10,803.48 764.0K
13:09 10,802.55 10,806.09 10,802.55 10,804.31 519.0K
13:10 10,803.42 10,806.02 10,802.42 10,804.47 1,141.2K
13:11 10,804.28 10,804.28 10,800.93 10,800.93 691.5K
13:12 10,802.34 10,805.16 10,801.70 10,802.79 741.8K
13:13 10,802.54 10,806.01 10,802.54 10,803.44 743.9K
13:14 10,804.44 10,809.40 10,804.07 10,808.28 755.9K
13:15 10,808.69 10,812.20 10,808.68 10,808.95 734.9K
13:16 10,809.12 10,812.92 10,809.12 10,810.45 621.2K
13:17 10,810.03 10,811.17 10,803.77 10,803.77 866.2K
13:18 10,805.51 10,808.07 10,805.51 10,807.77 638.1K
13:19 10,807.61 10,808.50 10,804.40 10,804.40 594.3K
13:20 10,803.99 10,806.93 10,803.99 10,806.93 659.2K
13:21 10,807.32 10,810.68 10,807.05 10,810.09 703.1K
13:22 10,809.64 10,810.35 10,804.18 10,804.18 578.1K
13:23 10,804.43 10,805.81 10,804.43 10,804.58 598.0K
13:24 10,804.83 10,804.87 10,801.23 10,801.23 834.3K
13:25 10,800.87 10,801.99 10,796.63 10,801.99 653.2K
13:26 10,801.38 10,802.60 10,793.47 10,793.47 927.5K
13:27 10,793.64 10,796.57 10,793.50 10,795.37 686.7K
13:28 10,796.40 10,801.04 10,796.40 10,798.97 892.3K
13:29 10,798.58 10,798.85 10,796.12 10,797.02 637.9K
13:30 10,797.25 10,797.32 10,790.33 10,790.33 907.0K
13:31 10,790.29 10,791.54 10,785.33 10,785.33 1,202.9K
13:32 10,784.85 10,785.78 10,782.34 10,782.35 966.8K
13:33 10,783.62 10,789.16 10,783.62 10,789.16 1,007.1K
13:34 10,789.12 10,791.51 10,788.69 10,790.29 674.1K
13:35 10,789.12 10,792.10 10,787.69 10,788.36 811.9K
13:36 10,788.25 10,789.64 10,785.53 10,786.29 705.0K
13:37 10,786.09 10,794.04 10,786.09 10,793.87 1,661.0K
13:38 10,793.93 10,800.30 10,793.93 10,797.14 992.9K
13:39 10,797.02 10,797.02 10,794.46 10,796.25 880.2K
13:40 10,796.38 10,796.85 10,791.50 10,792.53 724.6K
13:41 10,791.15 10,793.47 10,789.87 10,792.89 845.4K
13:42 10,793.06 10,798.82 10,793.06 10,796.95 611.9K
13:43 10,797.35 10,802.68 10,797.35 10,800.78 887.2K
13:44 10,800.49 10,801.56 10,795.96 10,799.57 927.9K
13:45 10,799.63 10,800.16 10,791.88 10,791.88 1,221.2K
13:46 10,791.15 10,795.37 10,791.15 10,795.37 852.2K
13:47 10,795.04 10,802.60 10,795.04 10,801.60 857.7K
13:48 10,801.87 10,804.75 10,800.38 10,804.75 682.8K
13:49 10,806.72 10,814.62 10,806.72 10,814.62 2,144.4K
13:50 10,815.41 10,815.41 10,810.73 10,811.62 1,092.7K
13:51 10,810.69 10,810.81 10,806.91 10,807.57 733.9K
13:52 10,807.89 10,808.23 10,797.87 10,798.48 1,357.6K
13:53 10,800.55 10,800.55 10,787.16 10,789.44 1,951.0K
13:54 10,790.67 10,792.76 10,790.25 10,791.51 753.3K
13:55 10,791.37 10,795.96 10,791.37 10,795.83 977.3K
13:56 10,794.59 10,795.97 10,792.69 10,792.69 1,143.0K
13:57 10,794.17 10,795.33 10,791.88 10,793.39 1,495.4K
13:58 10,792.96 10,792.96 10,787.29 10,788.72 1,475.1K
13:59 10,789.84 10,790.76 10,785.54 10,786.09 1,558.4K
14:00 10,786.00 10,786.24 10,780.01 10,781.42 1,568.1K
14:01 10,781.08 10,787.70 10,781.08 10,787.70 1,537.5K
14:02 10,788.72 10,789.70 10,785.89 10,786.05 933.9K
14:03 10,786.82 10,787.99 10,785.45 10,786.79 820.5K
14:04 10,786.34 10,794.32 10,785.69 10,794.32 1,429.1K
14:05 10,793.36 10,794.24 10,787.98 10,787.98 1,262.6K
14:06 10,788.72 10,789.55 10,784.48 10,784.78 1,087.6K
14:07 10,783.94 10,786.25 10,782.47 10,785.88 1,162.7K
14:08 10,786.19 10,795.13 10,786.19 10,794.21 1,255.5K
14:09 10,794.36 10,796.68 10,792.72 10,796.09 829.4K
14:10 10,795.62 10,796.74 10,787.91 10,787.91 676.7K
14:11 10,787.02 10,788.24 10,785.82 10,786.26 666.2K
14:12 10,785.39 10,793.01 10,785.39 10,789.94 902.7K
14:13 10,790.73 10,792.06 10,787.66 10,788.18 681.9K
14:14 10,786.12 10,787.24 10,781.40 10,781.40 1,256.5K
14:15 10,781.12 10,784.51 10,780.14 10,783.83 1,273.3K
14:16 10,781.98 10,794.44 10,781.98 10,794.27 1,728.9K
14:17 10,792.47 10,793.59 10,788.97 10,790.09 815.5K
14:18 10,790.35 10,792.97 10,789.77 10,792.21 665.4K
14:19 10,792.40 10,794.36 10,789.30 10,794.36 1,048.5K
14:20 10,792.89 10,793.57 10,790.55 10,791.34 941.9K
14:21 10,790.71 10,796.79 10,790.71 10,793.38 1,188.8K
14:22 10,791.59 10,791.59 10,784.70 10,784.70 1,142.3K
14:23 10,785.31 10,786.63 10,783.63 10,786.23 708.2K
14:24 10,786.23 10,786.94 10,783.50 10,783.50 915.6K
14:25 10,782.70 10,782.88 10,781.48 10,781.89 927.0K
14:26 10,782.06 10,785.09 10,781.24 10,785.09 840.1K
14:27 10,784.42 10,785.00 10,776.84 10,776.84 1,442.9K
14:28 10,777.44 10,781.68 10,777.06 10,781.68 1,810.7K
14:29 10,782.04 10,788.09 10,782.04 10,783.52 1,338.5K
14:30 10,783.32 10,787.53 10,781.53 10,787.53 1,256.7K
14:31 10,789.00 10,791.06 10,781.35 10,781.35 1,447.3K
14:32 10,777.92 10,777.92 10,768.72 10,769.77 2,303.5K
14:33 10,769.47 10,774.70 10,767.93 10,772.68 1,365.9K
14:34 10,771.02 10,772.75 10,766.65 10,772.56 1,751.3K
14:35 10,773.05 10,773.05 10,767.08 10,767.52 1,530.8K
14:36 10,767.45 10,772.60 10,764.87 10,772.60 1,479.2K
14:37 10,772.92 10,777.33 10,772.78 10,775.24 1,843.8K
14:38 10,775.20 10,778.84 10,775.20 10,777.38 966.9K
14:39 10,773.92 10,774.02 10,767.80 10,768.83 1,323.1K
14:40 10,770.30 10,772.96 10,768.02 10,772.55 1,305.0K
14:41 10,772.09 10,778.97 10,771.90 10,772.38 1,331.5K
14:42 10,771.29 10,777.31 10,770.53 10,777.31 1,311.8K
14:43 10,775.95 10,782.21 10,775.91 10,780.82 1,270.5K
14:44 10,781.13 10,789.95 10,778.42 10,789.01 1,334.1K
14:45 10,789.15 10,795.29 10,789.15 10,794.97 1,286.3K
14:46 10,794.23 10,801.13 10,794.23 10,795.93 1,521.0K
14:47 10,795.45 10,796.49 10,792.36 10,795.20 1,440.7K
14:48 10,794.97 10,795.02 10,789.85 10,789.85 1,450.9K
14:49 10,787.49 10,788.26 10,784.72 10,788.26 1,616.6K
14:50 10,788.53 10,788.53 10,782.40 10,782.40 1,810.6K
14:51 10,782.97 10,782.97 10,780.20 10,781.34 2,263.8K
14:52 10,781.45 10,784.17 10,778.74 10,778.74 1,767.3K
14:53 10,778.44 10,780.75 10,776.53 10,776.53 1,969.2K
14:54 10,777.81 10,781.16 10,777.48 10,780.07 2,353.3K
14:55 10,780.14 10,780.95 10,774.47 10,778.55 2,794.5K
14:56 10,778.58 10,780.43 10,775.42 10,778.17 2,849.6K
14:57 10,779.49 10,779.49 10,776.92 10,776.92 97.0K
14:58 10,776.92 10,776.92 10,776.92 10,776.92 0.0K
14:59 10,776.92 10,776.92 10,772.52 10,772.52 4,352.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10,786.90 10,881.36 10,760.92 10,862.27 319.2M
2025-09-29 10,798.68 10,803.53 10,632.39 10,773.62 370.7M
2025-09-26 10,900.99 10,900.99 10,748.55 10,772.52 377.5M
2025-09-25 10,990.34 11,083.23 10,936.16 10,963.98 439.3M
2025-09-24 10,786.47 11,022.56 10,773.12 10,999.47 363.2M
2025-09-23 11,001.08 11,008.50 10,642.97 10,798.63 503.4M
2025-09-22 11,184.50 11,279.88 11,009.84 11,046.21 418.2M
2025-09-19 11,227.13 11,300.00 11,116.31 11,153.64 419.0M
2025-09-18 11,357.62 11,446.97 11,170.84 11,252.90 613.6M
2025-09-17 11,357.20 11,408.02 11,278.79 11,337.01 431.8M
2025-09-16 11,397.18 11,416.00 11,255.81 11,364.69 469.6M
2025-09-15 11,414.30 11,461.69 11,358.03 11,361.42 514.3M
2025-09-12 11,439.74 11,489.39 11,297.82 11,403.59 548.0M
2025-09-11 11,216.08 11,411.04 11,068.43 11,400.11 597.9M
2025-09-10 11,401.26 11,500.41 11,316.07 11,371.91 483.1M
2025-09-09 11,597.10 11,673.63 11,369.08 11,398.31 576.9M
2025-09-08 11,444.20 11,642.00 11,444.20 11,633.53 668.2M
2025-09-05 11,193.41 11,448.43 11,109.80 11,442.12 606.9M
2025-09-04 11,427.55 11,444.75 11,039.74 11,168.43 658.3M
2025-09-03 11,360.86 11,499.34 11,342.17 11,407.74 677.7M
2025-09-02 11,479.85 11,538.31 11,244.11 11,323.38 735.9M
2025-09-01 11,250.18 11,464.25 11,242.05 11,464.25 723.3M
2025-08-29 11,239.26 11,331.07 11,183.69 11,258.70 658.9M
2025-08-28 11,225.03 11,327.28 10,909.36 11,192.46 755.6M
2025-08-27 11,419.65 11,512.13 11,221.69 11,221.69 815.7M
2025-08-26 11,438.98 11,473.68 11,374.13 11,392.61 653.6M
2025-08-25 11,338.33 11,490.88 11,328.37 11,445.07 754.3M
2025-08-22 11,326.06 11,342.85 11,246.26 11,341.27 548.2M
2025-08-21 11,335.08 11,401.59 11,259.96 11,308.05 587.7M
2025-08-20 11,257.59 11,341.05 11,136.67 11,341.05 585.2M
2025-08-19 11,338.62 11,481.79 11,258.90 11,275.32 650.6M
2025-08-18 11,293.34 11,390.34 11,268.20 11,352.73 648.6M
2025-08-15 11,131.30 11,290.69 11,101.71 11,265.36 515.0M
2025-08-14 11,302.51 11,315.85 11,129.48 11,139.64 579.1M
2025-08-13 11,230.11 11,334.71 11,194.24 11,317.03 571.0M
2025-08-12 11,240.40 11,339.58 11,180.43 11,241.81 495.0M
2025-08-11 11,054.66 11,261.64 11,047.51 11,243.81 494.7M
2025-08-08 11,014.76 11,126.18 10,940.40 11,080.70 468.1M
2025-08-07 11,179.54 11,240.06 11,015.10 11,039.27 622.0M
2025-08-06 11,196.08 11,262.95 11,104.58 11,206.45 641.5M
2025-08-05 11,188.64 11,223.31 11,092.40 11,188.59 589.5M
2025-08-04 11,093.28 11,207.60 10,931.43 11,182.18 773.4M
2025-08-01 11,091.65 11,310.88 11,038.17 11,116.74 755.5M
2025-07-31 11,168.34 11,277.40 11,041.83 11,076.25 781.0M
2025-07-30 11,149.36 11,333.64 11,080.59 11,180.07 955.1M
2025-07-29 11,053.42 11,209.63 10,941.00 11,209.63 699.3M
2025-07-28 11,017.35 11,074.58 10,963.14 11,041.80 507.6M
2025-07-25 10,985.41 11,126.89 10,946.01 10,985.64 623.7M
2025-07-24 10,779.47 10,986.78 10,741.07 10,979.94 598.7M
2025-07-23 10,731.43 10,914.50 10,729.82 10,780.37 636.8M
2025-07-22 10,659.17 10,815.02 10,659.17 10,746.68 543.0M
2025-07-21 10,633.61 10,693.74 10,559.68 10,684.16 475.8M
2025-07-18 10,584.93 10,681.74 10,533.42 10,678.90 446.6M
2025-07-17 10,478.47 10,593.91 10,470.55 10,593.71 488.7M
2025-07-16 10,364.85 10,486.82 10,354.30 10,482.70 541.8M
2025-07-15 10,314.71 10,376.88 10,241.38 10,356.80 532.0M
2025-07-14 10,288.27 10,362.03 10,279.60 10,353.04 408.7M
2025-07-11 10,224.95 10,354.67 10,224.95 10,298.57 460.2M
2025-07-10 10,160.25 10,243.53 10,137.55 10,223.40 364.7M
2025-07-09 10,152.40 10,234.35 10,116.86 10,160.16 421.1M
2025-07-08 10,103.62 10,218.00 10,103.62 10,167.87 388.8M
2025-07-07 10,169.35 10,217.56 10,088.90 10,114.61 376.8M
2025-07-04 10,161.75 10,224.93 10,117.55 10,168.51 461.0M
2025-07-03 10,041.27 10,164.76 10,039.17 10,157.73 443.6M
2025-07-02 10,108.62 10,147.67 10,010.68 10,033.72 404.5M
2025-07-01 9,978.01 10,110.77 9,972.18 10,109.57 434.4M
2025-06-30 9,876.74 9,994.72 9,846.93 9,981.35 403.0M
2025-06-27 9,872.51 9,935.75 9,853.85 9,905.87 326.2M
2025-06-26 9,934.81 9,934.81 9,846.58 9,875.64 332.8M
2025-06-25 9,906.09 9,963.72 9,852.22 9,958.21 358.3M
2025-06-24 9,799.06 9,898.36 9,799.06 9,885.97 375.8M
2025-06-23 9,753.91 9,817.36 9,693.20 9,799.52 357.8M
2025-06-20 9,785.55 9,810.41 9,764.80 9,788.29 298.7M
2025-06-19 9,881.61 9,919.61 9,757.72 9,792.78 329.9M
2025-06-18 9,923.75 9,940.46 9,851.13 9,897.04 390.6M
2025-06-17 10,092.42 10,162.76 9,947.48 9,973.28 477.8M
2025-06-16 10,148.71 10,211.10 10,064.63 10,077.35 475.8M
2025-06-13 10,306.80 10,352.25 10,080.81 10,141.17 573.6M
2025-06-12 10,206.97 10,362.62 10,199.05 10,344.25 512.3M
2025-06-11 10,214.71 10,283.65 10,184.05 10,215.20 465.4M
2025-06-10 10,201.59 10,280.62 10,102.45 10,210.21 597.9M
2025-06-09 10,100.73 10,290.56 10,079.20 10,195.67 616.5M
2025-06-06 10,081.19 10,117.19 10,003.84 10,079.99 455.8M
2025-06-05 10,160.10 10,169.80 10,032.68 10,067.11 486.7M
2025-06-04 10,104.87 10,157.35 10,043.76 10,148.05 484.7M
2025-06-03 9,992.39 10,143.61 9,986.24 10,113.98 628.1M
2025-05-30 9,972.94 10,122.98 9,972.94 10,016.82 550.8M
2025-05-29 9,786.08 10,000.99 9,763.06 9,991.55 453.7M
2025-05-28 9,765.64 9,826.24 9,755.75 9,792.45 331.6M
2025-05-27 9,702.08 9,822.89 9,689.96 9,768.45 373.9M
2025-05-26 9,775.95 9,803.14 9,656.08 9,701.15 359.3M
2025-05-23 9,718.21 9,883.47 9,718.21 9,770.56 522.8M
2025-05-22 9,791.06 9,793.20 9,691.48 9,695.90 314.8M
2025-05-21 9,763.04 9,841.28 9,748.02 9,804.74 375.7M
2025-05-20 9,669.90 9,795.48 9,669.90 9,766.52 389.6M
2025-05-19 9,670.19 9,677.30 9,589.32 9,641.75 274.3M
2025-05-16 9,635.91 9,683.14 9,610.11 9,657.77 277.4M
2025-05-15 9,674.02 9,680.16 9,620.46 9,635.31 267.3M
2025-05-14 9,713.41 9,724.55 9,618.13 9,684.97 341.6M
2025-05-13 9,712.61 9,764.64 9,691.32 9,728.91 405.9M
2025-05-12 9,704.58 9,708.16 9,598.85 9,663.34 372.7M
2025-05-09 9,714.11 9,732.09 9,661.39 9,678.82 333.2M
2025-05-08 9,666.27 9,726.33 9,642.11 9,709.21 328.4M
2025-05-07 9,730.95 9,790.76 9,625.08 9,681.25 422.0M
2025-05-06 9,679.84 9,689.97 9,603.87 9,680.39 449.1M
2025-04-30 9,615.44 9,702.96 9,612.41 9,637.70 450.7M
2025-04-29 9,555.85 9,647.85 9,521.92 9,614.11 464.9M
2025-04-28 9,565.15 9,600.09 9,525.34 9,560.13 353.9M
2025-04-25 9,679.59 9,684.57 9,532.65 9,574.34 378.0M
2025-04-24 9,650.34 9,750.97 9,629.79 9,656.96 366.1M
2025-04-23 9,801.78 9,829.82 9,648.81 9,652.89 411.0M
2025-04-22 9,788.01 9,881.46 9,769.28 9,836.49 348.2M
2025-04-21 9,638.36 9,812.55 9,603.02 9,803.53 271.9M
2025-04-18 9,703.51 9,775.29 9,630.61 9,666.18 264.0M
2025-04-17 9,676.33 9,781.40 9,676.10 9,720.82 268.1M
2025-04-16 9,812.13 9,822.33 9,653.06 9,740.44 379.4M
2025-04-15 9,848.89 9,887.46 9,748.64 9,874.10 392.1M
2025-04-14 9,866.15 9,947.47 9,814.47 9,844.46 374.8M
2025-04-11 9,761.44 9,900.16 9,740.81 9,835.24 436.4M
2025-04-10 9,702.61 9,900.90 9,699.39 9,812.33 473.1M
2025-04-09 9,469.48 9,665.45 9,210.58 9,614.05 569.3M
2025-04-08 9,480.09 9,683.45 9,441.26 9,615.99 643.7M
2025-04-07 9,766.72 9,991.03 9,223.58 9,454.95 733.9M
2025-04-03 10,145.94 10,284.62 10,097.36 10,184.01 372.0M
2025-04-02 10,198.67 10,281.49 10,178.18 10,218.08 351.8M
2025-04-01 9,926.44 10,309.39 9,926.44 10,206.52 559.9M
2025-03-31 9,990.94 10,022.22 9,828.20 9,908.32 371.3M
2025-03-28 10,084.10 10,201.05 10,032.01 10,033.34 373.5M
2025-03-27 9,881.28 10,117.36 9,795.34 10,093.70 408.7M
2025-03-26 9,873.70 9,927.80 9,841.55 9,892.52 243.3M
2025-03-25 9,834.79 9,928.14 9,813.86 9,904.01 281.8M
2025-03-24 9,830.90 9,883.05 9,744.63 9,836.54 352.8M
2025-03-21 10,016.41 10,041.02 9,812.40 9,845.88 421.8M
2025-03-20 10,077.99 10,085.24 9,986.60 9,992.24 347.2M
2025-03-19 10,041.53 10,131.33 10,040.26 10,080.77 379.3M
2025-03-18 10,037.27 10,126.21 10,011.40 10,078.95 443.2M
2025-03-17 10,032.26 10,067.74 9,988.74 10,011.53 449.0M
2025-03-14 9,824.44 9,987.79 9,782.60 9,987.02 565.3M
2025-03-13 9,867.71 9,891.34 9,768.16 9,836.10 479.7M
2025-03-12 9,943.73 9,996.73 9,872.90 9,874.11 447.7M
2025-03-11 9,825.69 9,936.04 9,813.68 9,936.04 506.2M
2025-03-10 9,895.88 9,945.71 9,806.47 9,908.31 401.1M
2025-03-07 9,882.32 9,882.32 9,776.20 9,806.60 365.6M
2025-03-06 9,781.47 9,921.12 9,766.31 9,891.39 435.8M
2025-03-05 9,802.27 9,806.43 9,690.84 9,753.20 328.0M
2025-03-04 9,729.08 9,820.49 9,701.75 9,798.76 356.3M
2025-03-03 9,653.54 9,870.16 9,642.21 9,756.17 492.5M
2025-02-28 9,766.15 9,848.08 9,623.37 9,637.45 478.5M
2025-02-27 9,755.78 9,818.39 9,702.07 9,801.47 423.0M
2025-02-26 9,663.93 9,783.62 9,614.18 9,754.65 407.7M
2025-02-25 9,728.27 9,754.15 9,634.81 9,656.33 434.5M
2025-02-24 9,876.94 9,891.21 9,756.74 9,808.08 432.6M
2025-02-21 9,869.77 9,958.91 9,755.27 9,869.24 490.8M
2025-02-20 9,712.63 9,935.44 9,712.63 9,861.64 477.6M
2025-02-19 9,651.22 9,741.48 9,581.01 9,726.56 398.3M
2025-02-18 9,800.40 9,841.36 9,624.24 9,661.84 436.0M
2025-02-17 9,933.22 9,973.82 9,783.65 9,841.69 684.9M
2025-02-14 9,745.39 9,913.96 9,745.39 9,865.87 544.9M
2025-02-13 9,766.04 9,824.33 9,746.22 9,750.96 412.7M
2025-02-12 9,699.01 9,788.84 9,664.96 9,769.77 353.3M
2025-02-11 9,763.88 9,765.64 9,661.06 9,727.15 398.9M
2025-02-10 9,704.08 9,767.57 9,644.48 9,751.18 471.5M
2025-02-07 9,594.06 9,767.79 9,563.06 9,700.58 440.4M
2025-02-06 9,508.48 9,591.53 9,448.81 9,589.47 328.0M
2025-02-05 9,600.36 9,601.50 9,479.87 9,526.32 314.6M
2025-01-27 9,524.09 9,651.36 9,523.26 9,533.21 291.0M
2025-01-24 9,454.91 9,538.81 9,424.80 9,501.88 304.9M
2025-01-23 9,577.99 9,623.34 9,486.58 9,486.58 300.2M
2025-01-22 9,482.08 9,544.11 9,404.03 9,519.69 264.7M
2025-01-21 9,566.08 9,591.88 9,425.06 9,510.22 315.6M
2025-01-20 9,542.11 9,639.79 9,514.97 9,537.62 308.5M
2025-01-17 9,354.80 9,538.17 9,336.12 9,483.90 307.8M
2025-01-16 9,370.32 9,520.77 9,365.85 9,400.98 322.1M
2025-01-15 9,396.36 9,396.36 9,293.17 9,312.34 270.1M
2025-01-14 9,191.20 9,425.59 9,152.63 9,406.09 333.3M
2025-01-13 9,117.51 9,247.63 9,105.11 9,173.57 244.0M
2025-01-10 9,296.21 9,348.58 9,162.39 9,162.39 253.6M
2025-01-09 9,354.90 9,413.92 9,281.90 9,307.91 253.8M
2025-01-08 9,426.32 9,456.48 9,231.40 9,393.71 339.3M
2025-01-07 9,539.73 9,539.80 9,355.57 9,453.58 334.0M
2025-01-06 9,544.60 9,716.89 9,522.79 9,599.18 424.6M
2025-01-03 9,602.49 9,716.83 9,470.31 9,508.53 391.4M
2025-01-02 9,780.40 9,811.24 9,536.89 9,611.14 419.7M