3,401.69
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 | 3,354.93 | 3,410.40 | 3,329.31 | 3,401.69 | 19,127.7M |
| 2025-09-26 | 3,367.86 | 3,396.47 | 3,350.89 | 3,351.52 | 17,294.5M |
| 2025-09-25 | 3,363.12 | 3,400.15 | 3,359.34 | 3,385.27 | 18,110.3M |
| 2025-09-24 | 3,290.84 | 3,366.00 | 3,290.84 | 3,357.77 | 17,260.1M |
| 2025-09-23 | 3,337.44 | 3,343.12 | 3,254.08 | 3,310.86 | 18,667.1M |
| 2025-09-22 | 3,302.22 | 3,332.67 | 3,288.17 | 3,332.39 | 15,571.8M |
| 2025-09-19 | 3,311.32 | 3,324.68 | 3,286.15 | 3,295.67 | 16,983.4M |
| 2025-09-18 | 3,328.65 | 3,375.52 | 3,267.70 | 3,306.58 | 23,524.6M |
| 2025-09-17 | 3,296.39 | 3,327.35 | 3,285.37 | 3,323.23 | 17,532.2M |
| 2025-09-16 | 3,305.61 | 3,318.74 | 3,276.86 | 3,304.08 | 18,221.8M |
| 2025-09-15 | 3,306.81 | 3,319.03 | 3,289.89 | 3,294.80 | 18,046.1M |
| 2025-09-12 | 3,286.59 | 3,314.88 | 3,279.74 | 3,291.40 | 21,079.7M |
| 2025-09-11 | 3,193.55 | 3,282.33 | 3,179.91 | 3,282.33 | 19,742.2M |
| 2025-09-10 | 3,195.87 | 3,226.33 | 3,186.65 | 3,209.87 | 16,285.3M |
| 2025-09-09 | 3,213.32 | 3,239.67 | 3,185.69 | 3,199.38 | 19,255.3M |
| 2025-09-08 | 3,215.21 | 3,234.98 | 3,196.07 | 3,229.75 | 21,300.9M |
| 2025-09-05 | 3,127.38 | 3,213.75 | 3,114.49 | 3,206.12 | 21,117.6M |
| 2025-09-04 | 3,222.36 | 3,223.61 | 3,091.63 | 3,126.65 | 24,328.5M |
| 2025-09-03 | 3,263.01 | 3,270.92 | 3,204.22 | 3,227.68 | 21,397.5M |
| 2025-09-02 | 3,295.62 | 3,308.47 | 3,228.02 | 3,254.49 | 24,223.8M |
| 2025-09-01 | 3,270.06 | 3,296.38 | 3,248.97 | 3,293.88 | 24,180.1M |
| 2025-08-29 | 3,210.28 | 3,252.68 | 3,205.75 | 3,247.63 | 25,073.9M |
| 2025-08-28 | 3,148.32 | 3,217.06 | 3,128.87 | 3,216.01 | 24,951.9M |
| 2025-08-27 | 3,192.52 | 3,237.29 | 3,148.41 | 3,148.41 | 27,323.2M |
| 2025-08-26 | 3,182.00 | 3,201.75 | 3,167.80 | 3,182.78 | 24,160.1M |
| 2025-08-25 | 3,152.53 | 3,197.10 | 3,143.20 | 3,197.07 | 29,216.6M |
| 2025-08-22 | 3,035.35 | 3,114.73 | 3,035.35 | 3,114.70 | 22,220.3M |
| 2025-08-21 | 3,035.59 | 3,054.33 | 3,017.52 | 3,029.17 | 20,470.1M |
| 2025-08-20 | 2,971.43 | 3,027.33 | 2,963.64 | 3,027.27 | 21,239.2M |
| 2025-08-19 | 2,995.78 | 3,016.82 | 2,976.46 | 2,980.89 | 22,800.0M |
| 2025-08-18 | 2,982.93 | 3,018.80 | 2,970.70 | 2,993.19 | 26,750.7M |
| 2025-08-15 | 2,921.61 | 2,975.70 | 2,921.61 | 2,967.74 | 21,591.8M |
| 2025-08-14 | 2,939.96 | 2,970.10 | 2,925.08 | 2,932.45 | 18,346.4M |
| 2025-08-13 | 2,907.15 | 2,939.83 | 2,907.15 | 2,937.74 | 17,729.3M |
| 2025-08-12 | 2,892.37 | 2,914.11 | 2,889.92 | 2,907.19 | 14,656.7M |
| 2025-08-11 | 2,877.72 | 2,899.61 | 2,875.70 | 2,891.95 | 15,371.7M |
| 2025-08-08 | 2,882.21 | 2,890.47 | 2,873.96 | 2,875.92 | 14,893.1M |
| 2025-08-07 | 2,894.00 | 2,899.45 | 2,874.66 | 2,889.55 | 17,157.9M |
| 2025-08-06 | 2,873.78 | 2,891.70 | 2,869.82 | 2,891.29 | 14,533.0M |
| 2025-08-05 | 2,865.05 | 2,877.18 | 2,862.19 | 2,876.08 | 13,829.4M |
| 2025-08-04 | 2,827.65 | 2,858.08 | 2,827.65 | 2,858.08 | 12,616.7M |
| 2025-08-01 | 2,850.27 | 2,860.39 | 2,823.57 | 2,836.15 | 15,227.2M |
| 2025-07-31 | 2,888.20 | 2,892.64 | 2,845.89 | 2,855.34 | 21,188.3M |
| 2025-07-30 | 2,904.50 | 2,926.54 | 2,883.64 | 2,903.67 | 21,319.4M |
| 2025-07-29 | 2,877.41 | 2,905.40 | 2,871.59 | 2,904.80 | 18,655.7M |
| 2025-07-28 | 2,877.16 | 2,881.56 | 2,863.50 | 2,879.47 | 17,634.3M |
| 2025-07-25 | 2,873.05 | 2,879.07 | 2,858.01 | 2,872.28 | 20,266.6M |
| 2025-07-24 | 2,835.08 | 2,874.02 | 2,833.98 | 2,874.02 | 21,885.1M |
| 2025-07-23 | 2,845.58 | 2,863.55 | 2,835.43 | 2,839.96 | 22,633.8M |
| 2025-07-22 | 2,817.77 | 2,843.80 | 2,816.27 | 2,840.92 | 20,122.8M |
| 2025-07-21 | 2,804.72 | 2,817.25 | 2,802.51 | 2,816.46 | 18,257.3M |
| 2025-07-18 | 2,781.36 | 2,799.70 | 2,781.36 | 2,798.68 | 14,889.9M |
| 2025-07-17 | 2,754.55 | 2,779.09 | 2,753.14 | 2,779.09 | 13,231.1M |
| 2025-07-16 | 2,756.05 | 2,769.31 | 2,747.63 | 2,754.92 | 11,860.9M |
| 2025-07-15 | 2,756.16 | 2,765.96 | 2,737.48 | 2,756.15 | 16,177.2M |
| 2025-07-14 | 2,765.45 | 2,769.83 | 2,757.13 | 2,758.32 | 18,138.4M |
| 2025-07-11 | 2,742.54 | 2,786.33 | 2,741.96 | 2,759.52 | 19,813.9M |
| 2025-07-10 | 2,736.54 | 2,754.36 | 2,730.29 | 2,739.09 | 15,380.2M |
| 2025-07-09 | 2,750.54 | 2,756.03 | 2,734.20 | 2,737.16 | 13,295.0M |
| 2025-07-08 | 2,726.05 | 2,752.48 | 2,725.48 | 2,749.85 | 13,122.0M |
| 2025-07-07 | 2,728.53 | 2,731.76 | 2,720.34 | 2,723.59 | 10,189.2M |
| 2025-07-04 | 2,729.84 | 2,755.04 | 2,718.02 | 2,731.37 | 12,667.5M |
| 2025-07-03 | 2,725.67 | 2,735.17 | 2,722.11 | 2,732.84 | 10,743.1M |
| 2025-07-02 | 2,735.89 | 2,735.89 | 2,719.34 | 2,723.33 | 12,284.3M |
| 2025-07-01 | 2,736.85 | 2,738.69 | 2,725.53 | 2,737.40 | 11,954.5M |
| 2025-06-30 | 2,714.69 | 2,739.81 | 2,714.69 | 2,736.89 | 13,156.7M |
| 2025-06-27 | 2,718.28 | 2,731.44 | 2,709.73 | 2,710.45 | 15,873.4M |
| 2025-06-26 | 2,722.88 | 2,733.96 | 2,714.05 | 2,714.05 | 14,536.5M |
| 2025-06-25 | 2,694.60 | 2,730.34 | 2,691.85 | 2,728.12 | 14,705.7M |
| 2025-06-24 | 2,661.88 | 2,698.92 | 2,661.88 | 2,690.74 | 11,701.2M |
| 2025-06-23 | 2,642.56 | 2,665.92 | 2,640.35 | 2,659.11 | 9,432.5M |
| 2025-06-20 | 2,661.62 | 2,672.52 | 2,652.89 | 2,654.54 | 8,295.9M |
| 2025-06-19 | 2,680.83 | 2,686.26 | 2,655.48 | 2,662.75 | 9,756.6M |
| 2025-06-18 | 2,681.65 | 2,688.87 | 2,669.93 | 2,683.65 | 9,294.0M |
| 2025-06-17 | 2,689.32 | 2,692.45 | 2,673.92 | 2,680.22 | 9,369.1M |
| 2025-06-16 | 2,677.76 | 2,694.49 | 2,677.76 | 2,689.01 | 9,760.2M |
| 2025-06-13 | 2,702.33 | 2,708.84 | 2,681.98 | 2,689.82 | 13,012.2M |
| 2025-06-12 | 2,705.58 | 2,717.42 | 2,695.09 | 2,711.40 | 10,142.0M |
| 2025-06-11 | 2,698.28 | 2,721.79 | 2,698.28 | 2,709.86 | 10,707.4M |
| 2025-06-10 | 2,719.14 | 2,719.98 | 2,683.60 | 2,695.50 | 10,312.3M |
| 2025-06-09 | 2,708.52 | 2,725.63 | 2,703.91 | 2,714.11 | 10,266.4M |
| 2025-06-06 | 2,709.32 | 2,715.18 | 2,702.43 | 2,706.94 | 8,143.5M |
| 2025-06-05 | 2,703.00 | 2,712.42 | 2,696.02 | 2,709.30 | 9,033.4M |
| 2025-06-04 | 2,691.32 | 2,704.98 | 2,690.75 | 2,699.87 | 8,436.9M |
| 2025-06-03 | 2,680.54 | 2,696.61 | 2,679.17 | 2,690.08 | 8,567.9M |
| 2025-05-30 | 2,700.95 | 2,703.09 | 2,681.58 | 2,683.22 | 7,573.0M |
| 2025-05-29 | 2,683.29 | 2,713.39 | 2,679.74 | 2,706.03 | 8,134.6M |
| 2025-05-28 | 2,686.96 | 2,693.72 | 2,682.20 | 2,683.50 | 6,695.3M |
| 2025-05-27 | 2,705.82 | 2,708.19 | 2,682.42 | 2,686.22 | 6,943.3M |
| 2025-05-26 | 2,711.76 | 2,722.70 | 2,698.45 | 2,707.70 | 7,670.5M |
| 2025-05-23 | 2,729.42 | 2,748.54 | 2,714.46 | 2,714.46 | 8,754.7M |
| 2025-05-22 | 2,736.74 | 2,744.41 | 2,729.65 | 2,732.89 | 8,055.8M |
| 2025-05-21 | 2,732.37 | 2,746.12 | 2,731.93 | 2,741.53 | 8,608.7M |
| 2025-05-20 | 2,721.83 | 2,742.53 | 2,718.18 | 2,733.33 | 8,564.2M |
| 2025-05-19 | 2,724.58 | 2,725.83 | 2,707.21 | 2,719.91 | 8,257.8M |
| 2025-05-16 | 2,733.44 | 2,738.26 | 2,722.76 | 2,730.66 | 8,966.8M |
| 2025-05-15 | 2,758.49 | 2,758.49 | 2,734.39 | 2,737.79 | 10,709.7M |
| 2025-05-14 | 2,738.77 | 2,778.49 | 2,733.80 | 2,764.22 | 12,316.2M |
| 2025-05-13 | 2,762.94 | 2,762.94 | 2,735.75 | 2,738.04 | 10,666.8M |
| 2025-05-12 | 2,728.29 | 2,749.67 | 2,724.02 | 2,748.68 | 11,204.1M |
| 2025-05-09 | 2,731.88 | 2,731.88 | 2,712.69 | 2,719.08 | 8,947.9M |
| 2025-05-08 | 2,720.23 | 2,744.35 | 2,715.51 | 2,736.94 | 9,598.6M |
| 2025-05-07 | 2,759.19 | 2,759.19 | 2,715.13 | 2,730.82 | 12,595.5M |
| 2025-05-06 | 2,704.63 | 2,720.25 | 2,697.64 | 2,720.09 | 12,192.1M |
| 2025-04-30 | 2,676.22 | 2,694.85 | 2,674.20 | 2,684.91 | 9,631.4M |
| 2025-04-29 | 2,670.27 | 2,680.19 | 2,664.22 | 2,676.15 | 8,990.9M |
| 2025-04-28 | 2,679.92 | 2,683.12 | 2,668.88 | 2,674.20 | 9,592.4M |
| 2025-04-25 | 2,684.23 | 2,695.20 | 2,675.85 | 2,681.29 | 9,321.8M |
| 2025-04-24 | 2,690.44 | 2,698.20 | 2,671.47 | 2,677.25 | 8,699.5M |
| 2025-04-23 | 2,700.05 | 2,706.52 | 2,685.41 | 2,689.69 | 9,514.4M |
| 2025-04-22 | 2,694.80 | 2,706.83 | 2,692.52 | 2,693.24 | 9,068.3M |
| 2025-04-21 | 2,671.65 | 2,698.94 | 2,666.91 | 2,697.18 | 8,750.4M |
| 2025-04-18 | 2,674.75 | 2,678.78 | 2,658.03 | 2,671.00 | 8,026.6M |
| 2025-04-17 | 2,672.31 | 2,693.06 | 2,668.89 | 2,685.89 | 9,044.3M |
| 2025-04-16 | 2,683.56 | 2,684.20 | 2,642.46 | 2,684.20 | 10,813.0M |
| 2025-04-15 | 2,683.96 | 2,683.96 | 2,660.76 | 2,675.86 | 9,515.6M |
| 2025-04-14 | 2,691.54 | 2,705.78 | 2,679.36 | 2,688.04 | 12,172.0M |
| 2025-04-11 | 2,666.50 | 2,690.15 | 2,649.94 | 2,679.57 | 13,133.3M |
| 2025-04-10 | 2,672.20 | 2,674.94 | 2,639.06 | 2,660.92 | 16,864.3M |
| 2025-04-09 | 2,532.71 | 2,625.05 | 2,512.56 | 2,625.05 | 19,813.2M |
| 2025-04-08 | 2,541.71 | 2,571.04 | 2,517.20 | 2,571.04 | 18,559.8M |
| 2025-04-07 | 2,590.12 | 2,623.87 | 2,481.70 | 2,535.96 | 19,921.7M |
| 2025-04-03 | 2,720.11 | 2,757.72 | 2,720.11 | 2,733.76 | 10,238.5M |
| 2025-04-02 | 2,755.29 | 2,766.34 | 2,742.12 | 2,747.85 | 8,997.7M |
| 2025-04-01 | 2,756.63 | 2,776.17 | 2,750.88 | 2,760.07 | 11,330.7M |
| 2025-03-31 | 2,761.71 | 2,775.95 | 2,733.04 | 2,749.17 | 12,683.9M |
| 2025-03-28 | 2,785.70 | 2,790.82 | 2,766.27 | 2,771.95 | 10,029.9M |
| 2025-03-27 | 2,767.29 | 2,800.60 | 2,757.68 | 2,786.41 | 10,277.4M |
| 2025-03-26 | 2,776.94 | 2,791.23 | 2,772.73 | 2,774.74 | 10,292.6M |
| 2025-03-25 | 2,788.05 | 2,792.51 | 2,770.71 | 2,777.48 | 11,319.2M |
| 2025-03-24 | 2,774.57 | 2,789.44 | 2,760.16 | 2,787.37 | 12,364.9M |
| 2025-03-21 | 2,816.75 | 2,824.56 | 2,765.91 | 2,775.14 | 13,691.2M |
| 2025-03-20 | 2,844.54 | 2,846.06 | 2,820.59 | 2,823.74 | 11,358.0M |
| 2025-03-19 | 2,844.56 | 2,859.32 | 2,834.30 | 2,844.47 | 11,281.8M |
| 2025-03-18 | 2,854.22 | 2,864.03 | 2,845.46 | 2,850.72 | 12,292.5M |
| 2025-03-17 | 2,863.26 | 2,864.35 | 2,840.54 | 2,843.27 | 13,692.9M |
| 2025-03-14 | 2,783.71 | 2,847.23 | 2,781.05 | 2,847.23 | 17,121.6M |
| 2025-03-13 | 2,794.82 | 2,801.03 | 2,759.66 | 2,774.55 | 13,633.8M |
| 2025-03-12 | 2,811.71 | 2,816.29 | 2,793.57 | 2,794.20 | 13,619.5M |
| 2025-03-11 | 2,760.49 | 2,803.45 | 2,759.83 | 2,803.45 | 12,477.3M |
| 2025-03-10 | 2,794.04 | 2,800.28 | 2,770.56 | 2,793.26 | 12,537.3M |
| 2025-03-07 | 2,786.37 | 2,810.67 | 2,781.55 | 2,791.04 | 14,574.3M |
| 2025-03-06 | 2,759.71 | 2,801.08 | 2,759.71 | 2,794.91 | 15,509.6M |
| 2025-03-05 | 2,736.09 | 2,744.26 | 2,722.10 | 2,740.77 | 11,988.7M |
| 2025-03-04 | 2,709.47 | 2,739.56 | 2,702.92 | 2,735.14 | 11,959.5M |
| 2025-03-03 | 2,738.80 | 2,761.33 | 2,710.89 | 2,723.48 | 13,687.8M |
| 2025-02-28 | 2,778.95 | 2,794.49 | 2,728.11 | 2,732.60 | 15,858.8M |
| 2025-02-27 | 2,789.15 | 2,805.69 | 2,761.93 | 2,791.70 | 16,042.8M |
| 2025-02-26 | 2,766.93 | 2,791.76 | 2,760.08 | 2,791.64 | 15,724.7M |
| 2025-02-25 | 2,759.89 | 2,787.12 | 2,755.64 | 2,762.74 | 14,750.4M |
| 2025-02-24 | 2,791.92 | 2,809.82 | 2,771.99 | 2,788.91 | 15,875.0M |
| 2025-02-21 | 2,755.93 | 2,799.27 | 2,748.09 | 2,797.58 | 18,080.8M |
| 2025-02-20 | 2,749.96 | 2,759.80 | 2,736.45 | 2,749.06 | 14,080.7M |
| 2025-02-19 | 2,717.56 | 2,753.39 | 2,714.31 | 2,752.65 | 13,939.5M |
| 2025-02-18 | 2,749.80 | 2,758.67 | 2,708.81 | 2,718.50 | 15,306.8M |
| 2025-02-17 | 2,760.66 | 2,763.14 | 2,737.82 | 2,754.57 | 16,891.7M |
| 2025-02-14 | 2,732.79 | 2,757.32 | 2,730.71 | 2,753.91 | 14,841.0M |
| 2025-02-13 | 2,746.92 | 2,762.11 | 2,736.36 | 2,736.51 | 17,140.9M |
| 2025-02-12 | 2,712.06 | 2,749.02 | 2,709.30 | 2,748.35 | 14,444.7M |
| 2025-02-11 | 2,740.71 | 2,740.94 | 2,713.78 | 2,719.00 | 13,596.8M |
| 2025-02-10 | 2,730.51 | 2,742.56 | 2,719.25 | 2,739.91 | 15,127.8M |
| 2025-02-07 | 2,691.20 | 2,746.65 | 2,684.01 | 2,724.90 | 17,774.8M |
| 2025-02-06 | 2,643.07 | 2,690.86 | 2,640.35 | 2,689.70 | 13,932.3M |
| 2025-02-05 | 2,671.23 | 2,671.67 | 2,635.76 | 2,648.12 | 11,689.5M |
| 2025-01-27 | 2,664.00 | 2,672.77 | 2,642.51 | 2,642.51 | 10,882.0M |
| 2025-01-24 | 2,635.62 | 2,672.75 | 2,634.73 | 2,662.20 | 11,255.9M |
| 2025-01-23 | 2,674.17 | 2,695.66 | 2,641.26 | 2,641.26 | 13,250.5M |
| 2025-01-22 | 2,665.14 | 2,666.89 | 2,639.83 | 2,653.47 | 9,617.9M |
| 2025-01-21 | 2,680.03 | 2,680.88 | 2,654.79 | 2,671.78 | 9,735.1M |
| 2025-01-20 | 2,667.17 | 2,690.01 | 2,659.83 | 2,667.23 | 10,651.3M |
| 2025-01-17 | 2,626.17 | 2,668.63 | 2,625.34 | 2,652.56 | 10,181.1M |
| 2025-01-16 | 2,656.45 | 2,683.84 | 2,621.44 | 2,634.75 | 11,122.0M |
| 2025-01-15 | 2,658.80 | 2,662.71 | 2,640.28 | 2,645.08 | 10,723.5M |
| 2025-01-14 | 2,597.28 | 2,671.67 | 2,589.40 | 2,667.06 | 13,169.7M |
| 2025-01-13 | 2,569.39 | 2,604.51 | 2,567.72 | 2,592.71 | 9,619.8M |
| 2025-01-10 | 2,617.28 | 2,633.62 | 2,588.82 | 2,588.82 | 10,172.1M |
| 2025-01-09 | 2,613.92 | 2,631.21 | 2,610.66 | 2,617.36 | 9,635.6M |
| 2025-01-08 | 2,614.52 | 2,635.88 | 2,569.59 | 2,618.91 | 12,273.7M |
| 2025-01-07 | 2,594.73 | 2,623.55 | 2,587.05 | 2,622.57 | 10,385.8M |
| 2025-01-06 | 2,601.44 | 2,615.72 | 2,577.22 | 2,592.70 | 10,668.8M |
| 2025-01-03 | 2,645.65 | 2,656.77 | 2,599.53 | 2,605.39 | 13,034.5M |
| 2025-01-02 | 2,715.65 | 2,716.03 | 2,623.33 | 2,642.56 | 14,962.0M |