3,254.90
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 | 3,217.50 | 3,281.35 | 3,199.23 | 3,254.90 | 12,457.9M |
| 2025-09-26 | 3,223.28 | 3,240.88 | 3,216.45 | 3,216.45 | 8,547.4M |
| 2025-09-25 | 3,224.80 | 3,246.13 | 3,222.51 | 3,235.75 | 9,536.7M |
| 2025-09-24 | 3,187.82 | 3,224.62 | 3,187.82 | 3,221.62 | 9,419.9M |
| 2025-09-23 | 3,207.91 | 3,227.82 | 3,169.81 | 3,201.77 | 11,416.6M |
| 2025-09-22 | 3,190.93 | 3,213.42 | 3,180.44 | 3,207.41 | 8,631.3M |
| 2025-09-19 | 3,192.12 | 3,209.31 | 3,183.78 | 3,185.97 | 10,397.9M |
| 2025-09-18 | 3,236.52 | 3,254.16 | 3,165.12 | 3,191.05 | 13,819.8M |
| 2025-09-17 | 3,216.76 | 3,240.10 | 3,210.10 | 3,231.51 | 10,554.5M |
| 2025-09-16 | 3,244.47 | 3,253.02 | 3,217.93 | 3,224.22 | 11,449.5M |
| 2025-09-15 | 3,250.25 | 3,262.15 | 3,232.63 | 3,237.86 | 10,227.0M |
| 2025-09-12 | 3,258.45 | 3,274.51 | 3,239.73 | 3,244.14 | 11,543.5M |
| 2025-09-11 | 3,190.06 | 3,255.43 | 3,180.62 | 3,255.23 | 11,342.0M |
| 2025-09-10 | 3,188.65 | 3,215.47 | 3,183.01 | 3,200.08 | 9,626.0M |
| 2025-09-09 | 3,186.88 | 3,208.75 | 3,173.70 | 3,188.00 | 9,729.8M |
| 2025-09-08 | 3,202.41 | 3,214.96 | 3,184.18 | 3,198.49 | 11,857.4M |
| 2025-09-05 | 3,160.64 | 3,209.00 | 3,149.65 | 3,201.16 | 10,858.8M |
| 2025-09-04 | 3,210.37 | 3,210.37 | 3,132.14 | 3,163.55 | 14,634.8M |
| 2025-09-03 | 3,258.15 | 3,261.98 | 3,196.08 | 3,218.56 | 10,935.8M |
| 2025-09-02 | 3,252.44 | 3,273.07 | 3,226.54 | 3,253.18 | 13,594.7M |
| 2025-09-01 | 3,253.03 | 3,255.23 | 3,232.39 | 3,249.64 | 14,230.9M |
| 2025-08-29 | 3,216.93 | 3,251.03 | 3,216.93 | 3,239.56 | 15,833.8M |
| 2025-08-28 | 3,170.48 | 3,223.74 | 3,160.88 | 3,221.76 | 12,358.8M |
| 2025-08-27 | 3,230.34 | 3,244.04 | 3,172.62 | 3,172.62 | 13,659.5M |
| 2025-08-26 | 3,236.17 | 3,243.37 | 3,220.65 | 3,225.77 | 10,434.1M |
| 2025-08-25 | 3,211.59 | 3,250.26 | 3,204.02 | 3,250.26 | 15,239.8M |
| 2025-08-22 | 3,119.06 | 3,185.53 | 3,119.06 | 3,185.42 | 12,506.4M |
| 2025-08-21 | 3,108.79 | 3,128.83 | 3,106.43 | 3,115.31 | 11,789.0M |
| 2025-08-20 | 3,057.59 | 3,103.07 | 3,050.42 | 3,102.02 | 11,189.4M |
| 2025-08-19 | 3,085.41 | 3,102.64 | 3,060.47 | 3,062.95 | 11,415.8M |
| 2025-08-18 | 3,082.17 | 3,105.65 | 3,068.25 | 3,081.18 | 12,710.0M |
| 2025-08-15 | 3,054.14 | 3,084.17 | 3,046.47 | 3,070.64 | 12,582.7M |
| 2025-08-14 | 3,053.82 | 3,095.00 | 3,053.82 | 3,063.06 | 9,399.7M |
| 2025-08-13 | 3,044.65 | 3,065.03 | 3,042.64 | 3,051.06 | 9,678.6M |
| 2025-08-12 | 3,026.54 | 3,051.55 | 3,026.54 | 3,042.27 | 8,193.0M |
| 2025-08-11 | 3,030.12 | 3,037.57 | 3,019.24 | 3,026.04 | 8,655.9M |
| 2025-08-08 | 3,031.61 | 3,040.70 | 3,021.93 | 3,027.85 | 8,104.5M |
| 2025-08-07 | 3,035.32 | 3,044.55 | 3,021.33 | 3,035.04 | 8,930.8M |
| 2025-08-06 | 3,022.75 | 3,034.05 | 3,020.65 | 3,031.39 | 8,260.2M |
| 2025-08-05 | 3,003.59 | 3,028.03 | 2,999.31 | 3,024.64 | 8,093.9M |
| 2025-08-04 | 2,974.91 | 2,998.73 | 2,974.91 | 2,998.73 | 7,686.3M |
| 2025-08-01 | 3,000.74 | 3,008.86 | 2,976.44 | 2,982.84 | 8,993.9M |
| 2025-07-31 | 3,037.58 | 3,038.89 | 2,995.73 | 3,005.70 | 11,662.4M |
| 2025-07-30 | 3,041.82 | 3,072.92 | 3,033.99 | 3,051.01 | 10,302.9M |
| 2025-07-29 | 3,032.96 | 3,044.96 | 3,023.65 | 3,040.51 | 10,101.4M |
| 2025-07-28 | 3,029.35 | 3,044.39 | 3,019.50 | 3,034.17 | 10,066.3M |
| 2025-07-25 | 3,037.18 | 3,042.23 | 3,018.89 | 3,026.70 | 11,781.0M |
| 2025-07-24 | 3,019.25 | 3,047.27 | 3,014.68 | 3,041.69 | 13,608.0M |
| 2025-07-23 | 3,024.28 | 3,050.35 | 3,017.54 | 3,023.78 | 12,301.8M |
| 2025-07-22 | 2,998.73 | 3,020.12 | 2,982.45 | 3,016.14 | 12,250.1M |
| 2025-07-21 | 2,992.32 | 2,999.78 | 2,986.70 | 2,997.00 | 9,556.9M |
| 2025-07-18 | 2,965.30 | 2,988.05 | 2,965.30 | 2,983.87 | 7,840.4M |
| 2025-07-17 | 2,950.66 | 2,963.74 | 2,947.14 | 2,963.59 | 7,026.2M |
| 2025-07-16 | 2,960.98 | 2,966.54 | 2,941.13 | 2,953.47 | 6,495.2M |
| 2025-07-15 | 2,975.18 | 2,982.19 | 2,945.87 | 2,962.76 | 7,736.0M |
| 2025-07-14 | 2,976.28 | 2,991.56 | 2,973.16 | 2,973.16 | 9,314.1M |
| 2025-07-11 | 2,971.69 | 3,020.54 | 2,970.55 | 2,970.55 | 13,195.8M |
| 2025-07-10 | 2,955.44 | 2,993.52 | 2,955.44 | 2,971.77 | 9,496.0M |
| 2025-07-09 | 2,965.94 | 2,976.79 | 2,955.42 | 2,956.52 | 7,997.9M |
| 2025-07-08 | 2,950.35 | 2,969.45 | 2,948.45 | 2,966.35 | 6,507.3M |
| 2025-07-07 | 2,949.14 | 2,951.15 | 2,938.82 | 2,947.88 | 5,593.0M |
| 2025-07-04 | 2,933.47 | 2,975.50 | 2,927.73 | 2,952.95 | 7,177.5M |
| 2025-07-03 | 2,934.16 | 2,937.87 | 2,923.06 | 2,935.48 | 5,951.6M |
| 2025-07-02 | 2,927.36 | 2,937.99 | 2,919.08 | 2,930.79 | 6,370.0M |
| 2025-07-01 | 2,920.35 | 2,928.29 | 2,913.97 | 2,925.05 | 6,023.5M |
| 2025-06-30 | 2,906.36 | 2,921.85 | 2,898.74 | 2,917.75 | 6,641.1M |
| 2025-06-27 | 2,941.93 | 2,956.82 | 2,908.28 | 2,910.96 | 9,460.6M |
| 2025-06-26 | 2,941.44 | 2,952.03 | 2,936.88 | 2,941.00 | 7,568.2M |
| 2025-06-25 | 2,910.21 | 2,949.95 | 2,904.66 | 2,947.51 | 8,541.9M |
| 2025-06-24 | 2,880.49 | 2,924.67 | 2,880.49 | 2,910.78 | 8,008.7M |
| 2025-06-23 | 2,855.44 | 2,887.29 | 2,849.67 | 2,879.15 | 6,799.3M |
| 2025-06-20 | 2,855.77 | 2,873.01 | 2,855.77 | 2,865.12 | 5,797.3M |
| 2025-06-19 | 2,875.82 | 2,878.63 | 2,852.35 | 2,859.08 | 6,206.3M |
| 2025-06-18 | 2,880.52 | 2,885.74 | 2,862.72 | 2,877.96 | 6,028.7M |
| 2025-06-17 | 2,882.01 | 2,884.90 | 2,869.03 | 2,879.21 | 5,650.3M |
| 2025-06-16 | 2,861.57 | 2,884.09 | 2,860.36 | 2,882.11 | 6,770.6M |
| 2025-06-13 | 2,880.99 | 2,886.16 | 2,863.22 | 2,870.40 | 8,169.6M |
| 2025-06-12 | 2,881.75 | 2,892.20 | 2,867.58 | 2,885.99 | 5,961.8M |
| 2025-06-11 | 2,868.07 | 2,897.28 | 2,868.07 | 2,884.79 | 6,446.0M |
| 2025-06-10 | 2,880.01 | 2,889.14 | 2,856.68 | 2,864.81 | 6,976.5M |
| 2025-06-09 | 2,872.24 | 2,882.97 | 2,867.37 | 2,874.44 | 6,324.8M |
| 2025-06-06 | 2,871.02 | 2,880.63 | 2,865.51 | 2,868.89 | 5,137.8M |
| 2025-06-05 | 2,868.13 | 2,875.01 | 2,859.61 | 2,871.03 | 5,346.5M |
| 2025-06-04 | 2,859.10 | 2,871.78 | 2,858.68 | 2,864.92 | 4,905.4M |
| 2025-06-03 | 2,843.87 | 2,868.40 | 2,841.00 | 2,857.93 | 6,082.4M |
| 2025-05-30 | 2,855.80 | 2,862.71 | 2,836.95 | 2,846.08 | 5,082.4M |
| 2025-05-29 | 2,847.64 | 2,869.49 | 2,842.29 | 2,858.82 | 4,690.2M |
| 2025-05-28 | 2,851.78 | 2,855.54 | 2,845.16 | 2,846.20 | 3,922.7M |
| 2025-05-27 | 2,865.26 | 2,873.27 | 2,849.16 | 2,850.36 | 4,408.3M |
| 2025-05-26 | 2,872.98 | 2,884.76 | 2,858.61 | 2,865.46 | 4,904.4M |
| 2025-05-23 | 2,896.55 | 2,909.88 | 2,876.67 | 2,876.67 | 5,496.2M |
| 2025-05-22 | 2,892.26 | 2,905.19 | 2,886.80 | 2,899.50 | 4,771.0M |
| 2025-05-21 | 2,884.66 | 2,906.08 | 2,884.66 | 2,895.40 | 5,260.2M |
| 2025-05-20 | 2,878.64 | 2,896.53 | 2,878.41 | 2,884.18 | 4,743.4M |
| 2025-05-19 | 2,878.13 | 2,883.74 | 2,869.04 | 2,873.77 | 4,531.2M |
| 2025-05-16 | 2,898.85 | 2,902.94 | 2,872.59 | 2,883.42 | 5,721.8M |
| 2025-05-15 | 2,915.89 | 2,924.37 | 2,900.30 | 2,904.17 | 6,342.5M |
| 2025-05-14 | 2,879.44 | 2,934.87 | 2,878.40 | 2,922.41 | 7,833.3M |
| 2025-05-13 | 2,886.57 | 2,886.57 | 2,874.09 | 2,878.81 | 6,550.6M |
| 2025-05-12 | 2,857.96 | 2,880.24 | 2,851.27 | 2,874.51 | 6,530.6M |
| 2025-05-09 | 2,847.92 | 2,857.12 | 2,845.73 | 2,851.20 | 5,363.8M |
| 2025-05-08 | 2,833.15 | 2,865.74 | 2,830.50 | 2,852.64 | 5,713.8M |
| 2025-05-07 | 2,861.04 | 2,861.04 | 2,828.31 | 2,843.14 | 7,566.1M |
| 2025-05-06 | 2,817.85 | 2,821.48 | 2,805.00 | 2,820.53 | 6,749.2M |
| 2025-04-30 | 2,811.03 | 2,816.67 | 2,798.81 | 2,800.32 | 6,843.2M |
| 2025-04-29 | 2,812.65 | 2,818.82 | 2,805.04 | 2,811.63 | 4,747.5M |
| 2025-04-28 | 2,807.21 | 2,821.18 | 2,800.76 | 2,814.14 | 5,721.1M |
| 2025-04-25 | 2,819.79 | 2,823.40 | 2,806.12 | 2,811.96 | 5,315.6M |
| 2025-04-24 | 2,812.47 | 2,827.66 | 2,808.73 | 2,814.55 | 5,085.5M |
| 2025-04-23 | 2,825.53 | 2,827.31 | 2,809.23 | 2,812.01 | 5,502.1M |
| 2025-04-22 | 2,815.58 | 2,830.82 | 2,814.64 | 2,818.98 | 5,832.8M |
| 2025-04-21 | 2,813.64 | 2,830.27 | 2,811.31 | 2,816.96 | 5,656.6M |
| 2025-04-18 | 2,806.86 | 2,823.81 | 2,803.24 | 2,815.20 | 4,818.6M |
| 2025-04-17 | 2,806.86 | 2,819.69 | 2,799.49 | 2,818.15 | 6,012.0M |
| 2025-04-16 | 2,800.59 | 2,818.96 | 2,776.32 | 2,817.69 | 7,909.5M |
| 2025-04-15 | 2,787.55 | 2,797.95 | 2,776.30 | 2,795.32 | 6,568.1M |
| 2025-04-14 | 2,788.59 | 2,800.83 | 2,779.81 | 2,791.17 | 7,275.8M |
| 2025-04-11 | 2,781.27 | 2,786.04 | 2,756.77 | 2,782.21 | 7,482.0M |
| 2025-04-10 | 2,787.46 | 2,787.46 | 2,748.54 | 2,772.58 | 9,846.4M |
| 2025-04-09 | 2,691.68 | 2,749.15 | 2,684.48 | 2,749.15 | 12,258.4M |
| 2025-04-08 | 2,672.98 | 2,720.09 | 2,658.27 | 2,720.09 | 13,916.0M |
| 2025-04-07 | 2,709.93 | 2,736.33 | 2,604.04 | 2,665.13 | 15,653.5M |
| 2025-04-03 | 2,805.83 | 2,844.12 | 2,805.83 | 2,831.59 | 6,558.6M |
| 2025-04-02 | 2,833.66 | 2,844.13 | 2,827.77 | 2,832.68 | 5,410.8M |
| 2025-04-01 | 2,842.14 | 2,848.57 | 2,834.20 | 2,838.05 | 6,875.9M |
| 2025-03-31 | 2,851.28 | 2,866.06 | 2,828.42 | 2,837.98 | 8,359.8M |
| 2025-03-28 | 2,869.02 | 2,870.36 | 2,850.65 | 2,856.53 | 5,687.6M |
| 2025-03-27 | 2,852.32 | 2,882.68 | 2,850.97 | 2,868.28 | 5,700.1M |
| 2025-03-26 | 2,869.34 | 2,874.72 | 2,854.51 | 2,856.20 | 6,000.1M |
| 2025-03-25 | 2,873.53 | 2,876.45 | 2,862.97 | 2,869.44 | 6,049.7M |
| 2025-03-24 | 2,854.68 | 2,874.34 | 2,854.28 | 2,871.75 | 6,961.2M |
| 2025-03-21 | 2,892.75 | 2,902.98 | 2,847.71 | 2,854.63 | 7,590.4M |
| 2025-03-20 | 2,927.35 | 2,928.55 | 2,894.98 | 2,898.73 | 6,339.9M |
| 2025-03-19 | 2,919.72 | 2,936.79 | 2,912.36 | 2,926.06 | 7,075.5M |
| 2025-03-18 | 2,931.44 | 2,934.18 | 2,919.88 | 2,922.72 | 6,299.2M |
| 2025-03-17 | 2,938.47 | 2,938.58 | 2,917.10 | 2,920.42 | 7,520.6M |
| 2025-03-14 | 2,861.40 | 2,932.20 | 2,861.29 | 2,926.18 | 10,562.6M |
| 2025-03-13 | 2,858.94 | 2,870.97 | 2,841.61 | 2,852.11 | 7,064.2M |
| 2025-03-12 | 2,871.11 | 2,877.08 | 2,854.16 | 2,857.92 | 7,070.6M |
| 2025-03-11 | 2,829.72 | 2,868.11 | 2,829.11 | 2,868.11 | 6,665.2M |
| 2025-03-10 | 2,870.16 | 2,871.12 | 2,840.45 | 2,856.50 | 7,484.0M |
| 2025-03-07 | 2,867.39 | 2,885.30 | 2,864.38 | 2,869.52 | 7,386.7M |
| 2025-03-06 | 2,847.57 | 2,880.63 | 2,846.84 | 2,874.80 | 9,512.7M |
| 2025-03-05 | 2,815.95 | 2,836.87 | 2,811.85 | 2,833.46 | 7,722.7M |
| 2025-03-04 | 2,804.19 | 2,821.24 | 2,797.65 | 2,814.57 | 6,794.1M |
| 2025-03-03 | 2,830.82 | 2,842.98 | 2,805.64 | 2,816.17 | 8,118.7M |
| 2025-02-28 | 2,860.72 | 2,878.58 | 2,823.86 | 2,823.86 | 9,321.1M |
| 2025-02-27 | 2,860.50 | 2,873.65 | 2,846.47 | 2,871.31 | 9,262.2M |
| 2025-02-26 | 2,841.79 | 2,863.25 | 2,838.15 | 2,863.07 | 8,652.5M |
| 2025-02-25 | 2,846.61 | 2,858.10 | 2,830.31 | 2,836.79 | 8,473.8M |
| 2025-02-24 | 2,868.64 | 2,885.67 | 2,853.99 | 2,867.78 | 10,365.1M |
| 2025-02-21 | 2,850.18 | 2,877.92 | 2,839.86 | 2,875.45 | 10,795.6M |
| 2025-02-20 | 2,853.09 | 2,853.15 | 2,835.56 | 2,842.08 | 7,484.9M |
| 2025-02-19 | 2,839.51 | 2,865.71 | 2,837.21 | 2,857.56 | 8,535.0M |
| 2025-02-18 | 2,856.57 | 2,874.06 | 2,834.69 | 2,841.98 | 9,966.6M |
| 2025-02-17 | 2,865.41 | 2,868.64 | 2,843.70 | 2,861.78 | 10,710.6M |
| 2025-02-14 | 2,836.56 | 2,860.71 | 2,832.98 | 2,858.89 | 8,335.8M |
| 2025-02-13 | 2,841.48 | 2,862.64 | 2,836.83 | 2,838.99 | 7,499.1M |
| 2025-02-12 | 2,817.73 | 2,844.84 | 2,812.30 | 2,843.66 | 7,132.8M |
| 2025-02-11 | 2,834.23 | 2,834.83 | 2,814.53 | 2,821.57 | 8,146.9M |
| 2025-02-10 | 2,823.45 | 2,838.68 | 2,817.81 | 2,831.47 | 9,038.5M |
| 2025-02-07 | 2,788.75 | 2,838.85 | 2,780.20 | 2,820.04 | 9,944.7M |
| 2025-02-06 | 2,764.55 | 2,795.26 | 2,762.63 | 2,790.95 | 7,364.0M |
| 2025-02-05 | 2,803.90 | 2,803.90 | 2,760.12 | 2,766.78 | 7,307.2M |
| 2025-01-27 | 2,786.41 | 2,797.83 | 2,781.09 | 2,781.16 | 6,949.2M |
| 2025-01-24 | 2,758.22 | 2,794.06 | 2,756.07 | 2,782.01 | 6,822.6M |
| 2025-01-23 | 2,774.13 | 2,809.04 | 2,761.61 | 2,764.00 | 8,753.0M |
| 2025-01-22 | 2,772.32 | 2,772.50 | 2,743.26 | 2,751.48 | 6,571.3M |
| 2025-01-21 | 2,791.98 | 2,793.09 | 2,771.21 | 2,777.49 | 5,565.7M |
| 2025-01-20 | 2,789.15 | 2,801.84 | 2,776.32 | 2,780.93 | 5,951.6M |
| 2025-01-17 | 2,763.89 | 2,788.46 | 2,754.39 | 2,775.14 | 5,512.4M |
| 2025-01-16 | 2,788.81 | 2,804.87 | 2,759.98 | 2,771.94 | 6,480.2M |
| 2025-01-15 | 2,779.63 | 2,791.16 | 2,774.27 | 2,777.95 | 6,546.7M |
| 2025-01-14 | 2,733.00 | 2,793.12 | 2,725.45 | 2,786.74 | 7,319.2M |
| 2025-01-13 | 2,719.43 | 2,737.39 | 2,711.40 | 2,729.61 | 6,447.1M |
| 2025-01-10 | 2,764.37 | 2,772.23 | 2,736.96 | 2,736.96 | 6,256.5M |
| 2025-01-09 | 2,773.59 | 2,778.79 | 2,758.05 | 2,763.50 | 5,838.8M |
| 2025-01-08 | 2,767.67 | 2,791.97 | 2,739.36 | 2,777.26 | 7,406.2M |
| 2025-01-07 | 2,753.59 | 2,776.83 | 2,744.30 | 2,775.46 | 6,307.9M |
| 2025-01-06 | 2,764.11 | 2,767.55 | 2,731.89 | 2,755.86 | 7,070.2M |
| 2025-01-03 | 2,795.88 | 2,801.07 | 2,755.83 | 2,763.14 | 8,154.4M |
| 2025-01-02 | 2,871.75 | 2,873.61 | 2,774.21 | 2,791.00 | 10,099.0M |