3,899.59
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 | 3,854.26 | 3,922.55 | 3,833.68 | 3,899.59 | 32,609.3M |
| 2025-09-26 | 3,862.56 | 3,883.32 | 3,853.73 | 3,853.73 | 26,749.0M |
| 2025-09-25 | 3,867.57 | 3,890.78 | 3,862.99 | 3,876.83 | 28,695.1M |
| 2025-09-24 | 3,811.75 | 3,868.46 | 3,811.75 | 3,865.67 | 29,265.0M |
| 2025-09-23 | 3,841.00 | 3,856.37 | 3,781.77 | 3,829.60 | 34,975.7M |
| 2025-09-22 | 3,827.28 | 3,842.57 | 3,814.13 | 3,840.59 | 27,181.6M |
| 2025-09-19 | 3,829.75 | 3,848.62 | 3,816.65 | 3,822.78 | 31,953.0M |
| 2025-09-18 | 3,873.78 | 3,900.00 | 3,794.33 | 3,828.04 | 41,120.7M |
| 2025-09-17 | 3,846.99 | 3,877.12 | 3,840.69 | 3,870.52 | 31,327.6M |
| 2025-09-16 | 3,867.39 | 3,878.84 | 3,834.76 | 3,853.64 | 31,102.3M |
| 2025-09-15 | 3,876.88 | 3,884.30 | 3,856.22 | 3,859.33 | 29,876.1M |
| 2025-09-12 | 3,876.86 | 3,894.03 | 3,862.25 | 3,866.24 | 34,314.8M |
| 2025-09-11 | 3,793.66 | 3,873.45 | 3,784.32 | 3,873.45 | 30,885.6M |
| 2025-09-10 | 3,798.46 | 3,821.82 | 3,784.53 | 3,805.21 | 25,869.9M |
| 2025-09-09 | 3,806.93 | 3,829.95 | 3,786.57 | 3,802.62 | 29,529.1M |
| 2025-09-08 | 3,811.01 | 3,828.03 | 3,797.12 | 3,820.08 | 33,348.6M |
| 2025-09-05 | 3,746.22 | 3,813.18 | 3,733.12 | 3,805.88 | 31,526.0M |
| 2025-09-04 | 3,812.49 | 3,812.49 | 3,715.55 | 3,748.04 | 37,894.4M |
| 2025-09-03 | 3,869.21 | 3,873.96 | 3,796.50 | 3,819.43 | 32,240.5M |
| 2025-09-02 | 3,883.64 | 3,896.72 | 3,831.76 | 3,860.78 | 38,078.7M |
| 2025-09-01 | 3,882.00 | 3,886.30 | 3,859.14 | 3,882.60 | 38,862.4M |
| 2025-08-29 | 3,845.42 | 3,874.88 | 3,845.42 | 3,864.11 | 40,596.6M |
| 2025-08-28 | 3,786.77 | 3,848.14 | 3,764.12 | 3,846.79 | 37,801.6M |
| 2025-08-27 | 3,850.98 | 3,880.33 | 3,787.72 | 3,787.72 | 41,644.0M |
| 2025-08-26 | 3,852.88 | 3,866.76 | 3,840.06 | 3,846.40 | 35,395.2M |
| 2025-08-25 | 3,823.90 | 3,866.49 | 3,816.04 | 3,866.49 | 44,606.7M |
| 2025-08-22 | 3,722.46 | 3,793.02 | 3,722.46 | 3,793.00 | 34,437.2M |
| 2025-08-21 | 3,719.91 | 3,737.49 | 3,707.16 | 3,719.50 | 32,263.2M |
| 2025-08-20 | 3,656.58 | 3,713.26 | 3,647.37 | 3,712.44 | 31,469.6M |
| 2025-08-19 | 3,683.38 | 3,700.37 | 3,659.99 | 3,665.39 | 32,581.3M |
| 2025-08-18 | 3,672.99 | 3,707.69 | 3,659.88 | 3,680.91 | 39,490.5M |
| 2025-08-15 | 3,618.00 | 3,667.56 | 3,614.27 | 3,656.37 | 34,508.0M |
| 2025-08-14 | 3,635.31 | 3,667.06 | 3,620.65 | 3,626.89 | 28,292.1M |
| 2025-08-13 | 3,618.66 | 3,642.42 | 3,615.52 | 3,632.97 | 28,269.5M |
| 2025-08-12 | 3,601.25 | 3,621.94 | 3,600.95 | 3,615.47 | 22,351.8M |
| 2025-08-11 | 3,595.69 | 3,611.76 | 3,587.08 | 3,600.31 | 23,890.6M |
| 2025-08-08 | 3,597.30 | 3,607.75 | 3,586.69 | 3,592.56 | 22,685.9M |
| 2025-08-07 | 3,604.31 | 3,611.30 | 3,584.58 | 3,603.14 | 24,953.8M |
| 2025-08-06 | 3,586.72 | 3,602.35 | 3,584.44 | 3,600.55 | 22,680.9M |
| 2025-08-05 | 3,564.48 | 3,590.05 | 3,561.85 | 3,588.22 | 22,391.3M |
| 2025-08-04 | 3,526.30 | 3,558.30 | 3,526.30 | 3,558.30 | 20,617.2M |
| 2025-08-01 | 3,552.40 | 3,564.98 | 3,527.59 | 3,537.84 | 24,260.1M |
| 2025-07-31 | 3,600.17 | 3,601.90 | 3,546.47 | 3,557.62 | 33,267.7M |
| 2025-07-30 | 3,611.45 | 3,643.07 | 3,594.01 | 3,615.76 | 32,368.1M |
| 2025-07-29 | 3,596.56 | 3,613.36 | 3,584.97 | 3,611.82 | 30,356.3M |
| 2025-07-28 | 3,593.92 | 3,609.71 | 3,581.84 | 3,599.80 | 29,454.3M |
| 2025-07-25 | 3,602.01 | 3,608.48 | 3,583.86 | 3,592.77 | 35,131.4M |
| 2025-07-24 | 3,569.58 | 3,607.84 | 3,566.48 | 3,604.95 | 41,335.4M |
| 2025-07-23 | 3,582.36 | 3,607.46 | 3,569.95 | 3,575.32 | 39,188.3M |
| 2025-07-22 | 3,548.53 | 3,575.28 | 3,533.13 | 3,572.37 | 34,730.3M |
| 2025-07-21 | 3,530.74 | 3,545.78 | 3,529.64 | 3,545.08 | 29,310.7M |
| 2025-07-18 | 3,502.50 | 3,522.36 | 3,502.50 | 3,520.02 | 22,647.8M |
| 2025-07-17 | 3,482.43 | 3,500.19 | 3,481.04 | 3,500.15 | 19,926.1M |
| 2025-07-16 | 3,490.13 | 3,498.40 | 3,470.74 | 3,484.38 | 19,249.2M |
| 2025-07-15 | 3,507.02 | 3,516.85 | 3,473.49 | 3,492.07 | 25,273.8M |
| 2025-07-14 | 3,509.18 | 3,522.87 | 3,506.15 | 3,506.15 | 28,651.6M |
| 2025-07-11 | 3,500.45 | 3,549.46 | 3,498.35 | 3,503.11 | 34,402.9M |
| 2025-07-10 | 3,481.62 | 3,519.76 | 3,481.62 | 3,499.10 | 26,370.5M |
| 2025-07-09 | 3,494.56 | 3,503.99 | 3,480.41 | 3,483.32 | 22,039.7M |
| 2025-07-08 | 3,471.55 | 3,497.98 | 3,471.55 | 3,494.72 | 20,842.8M |
| 2025-07-07 | 3,468.54 | 3,473.58 | 3,460.36 | 3,469.95 | 17,473.4M |
| 2025-07-04 | 3,456.78 | 3,499.44 | 3,450.20 | 3,472.51 | 21,451.8M |
| 2025-07-03 | 3,454.23 | 3,461.72 | 3,444.96 | 3,458.99 | 17,208.6M |
| 2025-07-02 | 3,452.41 | 3,459.01 | 3,441.45 | 3,451.79 | 20,324.1M |
| 2025-07-01 | 3,444.02 | 3,454.11 | 3,435.52 | 3,451.70 | 18,312.2M |
| 2025-06-30 | 3,424.66 | 3,445.93 | 3,419.86 | 3,442.26 | 20,221.8M |
| 2025-06-27 | 3,452.73 | 3,470.63 | 3,423.89 | 3,426.83 | 26,420.3M |
| 2025-06-26 | 3,456.28 | 3,465.70 | 3,449.65 | 3,450.54 | 22,527.1M |
| 2025-06-25 | 3,416.11 | 3,463.09 | 3,414.10 | 3,460.59 | 24,388.8M |
| 2025-06-24 | 3,378.95 | 3,423.58 | 3,378.95 | 3,415.28 | 20,616.9M |
| 2025-06-23 | 3,350.43 | 3,386.49 | 3,348.77 | 3,377.91 | 17,301.0M |
| 2025-06-20 | 3,357.29 | 3,370.99 | 3,357.29 | 3,362.03 | 15,000.3M |
| 2025-06-19 | 3,383.56 | 3,386.37 | 3,352.98 | 3,360.86 | 16,730.7M |
| 2025-06-18 | 3,387.48 | 3,393.82 | 3,369.77 | 3,387.41 | 15,832.6M |
| 2025-06-17 | 3,390.75 | 3,394.86 | 3,377.72 | 3,387.51 | 15,712.6M |
| 2025-06-16 | 3,371.39 | 3,392.72 | 3,371.39 | 3,390.90 | 17,321.7M |
| 2025-06-13 | 3,395.45 | 3,401.52 | 3,372.53 | 3,380.45 | 22,614.9M |
| 2025-06-12 | 3,396.01 | 3,407.09 | 3,383.48 | 3,401.70 | 16,729.5M |
| 2025-06-11 | 3,382.07 | 3,414.05 | 3,382.07 | 3,400.84 | 17,339.1M |
| 2025-06-10 | 3,399.78 | 3,405.02 | 3,365.83 | 3,379.74 | 18,101.6M |
| 2025-06-09 | 3,388.51 | 3,402.37 | 3,382.80 | 3,396.06 | 16,808.9M |
| 2025-06-06 | 3,386.75 | 3,396.10 | 3,380.59 | 3,384.95 | 13,988.8M |
| 2025-06-05 | 3,383.81 | 3,390.55 | 3,373.62 | 3,386.42 | 15,114.5M |
| 2025-06-04 | 3,369.87 | 3,386.44 | 3,369.87 | 3,381.03 | 14,168.2M |
| 2025-06-03 | 3,347.89 | 3,377.25 | 3,347.50 | 3,368.87 | 16,000.1M |
| 2025-05-30 | 3,361.57 | 3,366.99 | 3,343.71 | 3,351.44 | 13,663.8M |
| 2025-05-29 | 3,346.60 | 3,374.18 | 3,341.74 | 3,366.18 | 13,685.4M |
| 2025-05-28 | 3,349.93 | 3,354.91 | 3,343.19 | 3,345.83 | 11,528.9M |
| 2025-05-27 | 3,362.26 | 3,367.75 | 3,344.38 | 3,348.69 | 12,267.6M |
| 2025-05-26 | 3,367.48 | 3,381.92 | 3,354.68 | 3,362.78 | 13,244.8M |
| 2025-05-23 | 3,396.87 | 3,411.77 | 3,370.58 | 3,370.58 | 14,926.8M |
| 2025-05-22 | 3,397.78 | 3,407.79 | 3,393.16 | 3,400.22 | 13,749.8M |
| 2025-05-21 | 3,392.05 | 3,410.51 | 3,392.05 | 3,402.80 | 14,854.5M |
| 2025-05-20 | 3,383.27 | 3,403.20 | 3,383.05 | 3,392.00 | 14,024.9M |
| 2025-05-19 | 3,382.95 | 3,386.29 | 3,371.67 | 3,379.23 | 13,954.7M |
| 2025-05-16 | 3,397.40 | 3,401.12 | 3,375.26 | 3,386.48 | 15,641.4M |
| 2025-05-15 | 3,422.87 | 3,428.51 | 3,400.52 | 3,403.47 | 18,040.7M |
| 2025-05-14 | 3,390.57 | 3,443.90 | 3,386.91 | 3,429.78 | 21,157.8M |
| 2025-05-13 | 3,404.25 | 3,404.25 | 3,386.08 | 3,391.55 | 17,834.5M |
| 2025-05-12 | 3,367.12 | 3,391.60 | 3,359.56 | 3,387.64 | 17,957.2M |
| 2025-05-09 | 3,361.74 | 3,364.19 | 3,350.30 | 3,357.18 | 15,053.5M |
| 2025-05-08 | 3,343.25 | 3,375.67 | 3,339.32 | 3,365.52 | 15,857.8M |
| 2025-05-07 | 3,375.59 | 3,375.82 | 3,338.80 | 3,354.78 | 20,671.3M |
| 2025-05-06 | 3,317.43 | 3,332.28 | 3,307.21 | 3,331.81 | 20,174.8M |
| 2025-04-30 | 3,304.10 | 3,314.11 | 3,296.99 | 3,298.44 | 18,306.7M |
| 2025-04-29 | 3,302.85 | 3,313.79 | 3,298.66 | 3,305.82 | 15,046.3M |
| 2025-04-28 | 3,306.81 | 3,315.44 | 3,298.25 | 3,307.61 | 16,572.6M |
| 2025-04-25 | 3,315.17 | 3,322.10 | 3,303.74 | 3,310.56 | 15,967.7M |
| 2025-04-24 | 3,311.36 | 3,327.70 | 3,301.29 | 3,309.43 | 14,661.1M |
| 2025-04-23 | 3,324.32 | 3,327.86 | 3,307.16 | 3,310.75 | 15,310.0M |
| 2025-04-22 | 3,312.29 | 3,329.51 | 3,311.08 | 3,315.89 | 15,362.9M |
| 2025-04-21 | 3,301.21 | 3,322.37 | 3,297.98 | 3,314.39 | 14,950.5M |
| 2025-04-18 | 3,296.41 | 3,311.78 | 3,288.53 | 3,303.82 | 13,367.0M |
| 2025-04-17 | 3,293.46 | 3,312.65 | 3,288.55 | 3,308.49 | 15,347.8M |
| 2025-04-16 | 3,295.65 | 3,307.22 | 3,263.53 | 3,307.22 | 19,035.8M |
| 2025-04-15 | 3,288.28 | 3,294.54 | 3,271.79 | 3,292.29 | 16,444.7M |
| 2025-04-14 | 3,290.43 | 3,304.58 | 3,280.73 | 3,291.61 | 19,507.7M |
| 2025-04-11 | 3,269.01 | 3,288.49 | 3,249.90 | 3,278.23 | 20,298.0M |
| 2025-04-10 | 3,279.09 | 3,281.89 | 3,242.09 | 3,267.63 | 26,658.9M |
| 2025-04-09 | 3,155.46 | 3,234.02 | 3,130.25 | 3,234.02 | 31,897.4M |
| 2025-04-08 | 3,138.22 | 3,190.23 | 3,126.98 | 3,190.23 | 32,351.5M |
| 2025-04-07 | 3,207.68 | 3,240.03 | 3,068.70 | 3,132.43 | 36,579.6M |
| 2025-04-03 | 3,337.17 | 3,377.46 | 3,337.17 | 3,359.50 | 17,218.1M |
| 2025-04-02 | 3,365.98 | 3,381.73 | 3,361.63 | 3,367.99 | 15,078.6M |
| 2025-04-01 | 3,367.37 | 3,382.13 | 3,363.52 | 3,370.80 | 18,981.6M |
| 2025-03-31 | 3,376.28 | 3,394.15 | 3,347.42 | 3,362.05 | 21,811.7M |
| 2025-03-28 | 3,401.43 | 3,404.30 | 3,378.16 | 3,384.46 | 16,559.9M |
| 2025-03-27 | 3,386.52 | 3,420.04 | 3,378.01 | 3,401.79 | 16,636.8M |
| 2025-03-26 | 3,401.42 | 3,412.45 | 3,390.67 | 3,392.46 | 16,970.8M |
| 2025-03-25 | 3,406.57 | 3,413.18 | 3,395.75 | 3,404.19 | 18,631.5M |
| 2025-03-24 | 3,389.54 | 3,407.52 | 3,378.90 | 3,405.56 | 20,124.3M |
| 2025-03-21 | 3,429.60 | 3,441.73 | 3,379.93 | 3,389.20 | 21,916.8M |
| 2025-03-20 | 3,461.48 | 3,462.72 | 3,432.77 | 3,436.90 | 17,932.9M |
| 2025-03-19 | 3,456.81 | 3,473.94 | 3,446.97 | 3,461.26 | 18,483.9M |
| 2025-03-18 | 3,469.36 | 3,474.11 | 3,457.83 | 3,462.36 | 18,620.3M |
| 2025-03-17 | 3,472.93 | 3,474.54 | 3,455.61 | 3,458.17 | 21,632.6M |
| 2025-03-14 | 3,392.92 | 3,464.01 | 3,392.92 | 3,460.62 | 27,985.3M |
| 2025-03-13 | 3,395.66 | 3,404.46 | 3,369.95 | 3,385.75 | 22,464.8M |
| 2025-03-12 | 3,412.12 | 3,419.28 | 3,394.42 | 3,396.30 | 20,339.3M |
| 2025-03-11 | 3,359.44 | 3,406.92 | 3,358.69 | 3,406.92 | 18,884.1M |
| 2025-03-10 | 3,401.66 | 3,404.25 | 3,372.10 | 3,392.02 | 19,469.5M |
| 2025-03-07 | 3,399.86 | 3,420.78 | 3,393.19 | 3,401.01 | 21,944.4M |
| 2025-03-06 | 3,379.76 | 3,414.78 | 3,376.17 | 3,407.80 | 24,680.7M |
| 2025-03-05 | 3,348.86 | 3,367.22 | 3,338.39 | 3,364.12 | 20,145.3M |
| 2025-03-04 | 3,324.87 | 3,352.87 | 3,320.37 | 3,347.39 | 18,756.9M |
| 2025-03-03 | 3,352.63 | 3,374.15 | 3,327.88 | 3,340.47 | 21,970.3M |
| 2025-02-28 | 3,394.70 | 3,410.65 | 3,342.76 | 3,344.33 | 25,165.1M |
| 2025-02-27 | 3,399.78 | 3,410.88 | 3,376.24 | 3,407.58 | 25,146.6M |
| 2025-02-26 | 3,373.26 | 3,401.72 | 3,373.26 | 3,401.71 | 24,565.5M |
| 2025-02-25 | 3,373.71 | 3,392.48 | 3,359.97 | 3,367.64 | 23,340.6M |
| 2025-02-24 | 3,402.76 | 3,419.70 | 3,384.88 | 3,402.09 | 27,417.0M |
| 2025-02-21 | 3,380.86 | 3,410.31 | 3,365.19 | 3,408.67 | 28,868.0M |
| 2025-02-20 | 3,380.05 | 3,382.91 | 3,363.43 | 3,373.86 | 21,677.1M |
| 2025-02-19 | 3,355.46 | 3,387.58 | 3,353.79 | 3,384.53 | 22,815.8M |
| 2025-02-18 | 3,383.63 | 3,400.31 | 3,348.06 | 3,358.33 | 26,023.2M |
| 2025-02-17 | 3,397.52 | 3,398.84 | 3,368.15 | 3,389.89 | 27,504.5M |
| 2025-02-14 | 3,364.60 | 3,391.14 | 3,361.29 | 3,388.63 | 23,570.8M |
| 2025-02-13 | 3,376.02 | 3,396.80 | 3,368.70 | 3,368.70 | 25,498.8M |
| 2025-02-12 | 3,342.70 | 3,379.14 | 3,339.96 | 3,379.07 | 22,189.2M |
| 2025-02-11 | 3,362.38 | 3,362.46 | 3,338.20 | 3,349.34 | 22,116.9M |
| 2025-02-10 | 3,351.23 | 3,364.62 | 3,342.51 | 3,360.53 | 24,680.3M |
| 2025-02-07 | 3,307.66 | 3,368.68 | 3,300.39 | 3,346.41 | 28,027.5M |
| 2025-02-06 | 3,267.08 | 3,309.84 | 3,266.74 | 3,308.97 | 21,113.8M |
| 2025-02-05 | 3,311.37 | 3,311.42 | 3,261.79 | 3,270.75 | 19,072.5M |
| 2025-01-27 | 3,298.66 | 3,312.28 | 3,286.25 | 3,286.25 | 18,431.0M |
| 2025-01-24 | 3,261.19 | 3,304.14 | 3,260.22 | 3,293.66 | 18,391.1M |
| 2025-01-23 | 3,284.31 | 3,319.88 | 3,267.43 | 3,268.67 | 22,511.1M |
| 2025-01-22 | 3,278.99 | 3,279.03 | 3,247.29 | 3,257.80 | 15,930.9M |
| 2025-01-21 | 3,302.10 | 3,303.74 | 3,274.78 | 3,286.24 | 15,857.6M |
| 2025-01-20 | 3,298.23 | 3,314.66 | 3,281.42 | 3,287.65 | 17,239.8M |
| 2025-01-17 | 3,261.85 | 3,297.30 | 3,255.08 | 3,281.91 | 16,401.1M |
| 2025-01-16 | 3,282.35 | 3,308.36 | 3,254.31 | 3,271.58 | 18,228.5M |
| 2025-01-15 | 3,275.51 | 3,285.57 | 3,263.89 | 3,269.03 | 17,662.8M |
| 2025-01-14 | 3,209.92 | 3,289.19 | 3,202.18 | 3,283.68 | 21,227.3M |
| 2025-01-13 | 3,189.80 | 3,217.06 | 3,188.62 | 3,205.13 | 16,864.0M |
| 2025-01-10 | 3,248.82 | 3,259.28 | 3,211.95 | 3,211.95 | 16,858.4M |
| 2025-01-09 | 3,256.88 | 3,265.97 | 3,243.32 | 3,248.62 | 16,512.9M |
| 2025-01-08 | 3,256.28 | 3,281.68 | 3,210.87 | 3,263.93 | 21,105.1M |
| 2025-01-07 | 3,240.84 | 3,266.71 | 3,229.11 | 3,265.28 | 17,744.4M |
| 2025-01-06 | 3,247.19 | 3,256.67 | 3,221.28 | 3,242.68 | 19,358.2M |
| 2025-01-03 | 3,295.72 | 3,303.01 | 3,240.70 | 3,247.87 | 22,584.7M |
| 2025-01-02 | 3,386.17 | 3,388.00 | 3,269.96 | 3,290.82 | 27,007.1M |