SSE Materials EW

SSEMSEWI
🏛️ china →
4,145.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,123.60 4,123.60 4,123.60 4,123.60 30,395.4K
09:29 4,123.60 4,123.60 4,123.60 4,123.60 0.0K
09:30 4,123.60 4,132.62 4,123.60 4,132.20 98,702.5K
09:31 4,134.55 4,153.60 4,134.55 4,153.60 81,776.6K
09:32 4,154.23 4,172.55 4,152.83 4,171.73 141,032.7K
09:33 4,169.92 4,173.20 4,164.85 4,171.73 97,659.7K
09:34 4,172.25 4,172.49 4,169.28 4,169.51 66,858.6K
09:35 4,169.54 4,177.11 4,169.54 4,175.65 74,067.2K
09:36 4,175.70 4,182.40 4,175.45 4,180.78 71,914.5K
09:37 4,180.97 4,180.97 4,177.21 4,179.19 55,290.4K
09:38 4,179.17 4,179.58 4,173.09 4,177.14 66,406.9K
09:39 4,176.86 4,182.97 4,176.08 4,176.61 51,414.8K
09:40 4,175.94 4,179.17 4,175.94 4,177.63 66,758.2K
09:41 4,177.43 4,178.60 4,174.31 4,178.60 51,793.6K
09:42 4,178.48 4,183.03 4,178.48 4,182.32 53,610.2K
09:43 4,183.12 4,185.90 4,181.52 4,185.90 39,258.1K
09:44 4,185.99 4,189.73 4,183.60 4,183.60 40,447.6K
09:45 4,183.44 4,187.92 4,183.44 4,187.92 35,798.7K
09:46 4,188.51 4,197.77 4,188.51 4,197.52 53,903.3K
09:47 4,197.38 4,201.38 4,196.98 4,201.38 42,294.5K
09:48 4,201.17 4,203.28 4,196.29 4,196.29 36,046.7K
09:49 4,195.81 4,195.81 4,190.72 4,192.80 31,884.0K
09:50 4,192.42 4,192.42 4,185.09 4,185.09 44,969.7K
09:51 4,185.18 4,185.18 4,174.38 4,174.92 39,004.2K
09:52 4,174.43 4,180.40 4,174.43 4,178.98 28,652.6K
09:53 4,179.31 4,179.31 4,171.60 4,171.60 27,066.7K
09:54 4,171.85 4,172.62 4,169.42 4,169.42 26,823.6K
09:55 4,169.15 4,171.30 4,169.11 4,169.70 23,865.1K
09:56 4,169.68 4,171.47 4,168.47 4,171.46 21,997.1K
09:57 4,171.56 4,171.56 4,162.64 4,163.07 54,079.4K
09:58 4,162.90 4,164.64 4,161.72 4,163.98 25,671.9K
09:59 4,164.51 4,170.49 4,164.51 4,169.16 34,895.2K
10:00 4,170.74 4,170.74 4,164.18 4,164.47 22,105.4K
10:01 4,164.93 4,167.14 4,164.40 4,164.46 23,864.8K
10:02 4,164.46 4,167.19 4,163.88 4,167.19 24,799.7K
10:03 4,167.79 4,168.90 4,160.89 4,160.89 29,449.0K
10:04 4,160.88 4,164.14 4,160.67 4,162.82 26,173.8K
10:05 4,163.49 4,164.20 4,162.10 4,162.95 20,587.2K
10:06 4,162.52 4,166.31 4,162.52 4,166.31 19,375.9K
10:07 4,166.55 4,173.25 4,166.55 4,173.25 21,332.0K
10:08 4,172.91 4,172.91 4,171.51 4,172.29 14,441.4K
10:09 4,172.54 4,173.64 4,171.72 4,173.06 28,256.6K
10:10 4,172.57 4,173.37 4,167.73 4,167.73 18,418.9K
10:11 4,166.94 4,167.52 4,165.81 4,166.43 18,967.3K
10:12 4,166.10 4,166.31 4,161.96 4,161.96 17,917.6K
10:13 4,161.73 4,161.79 4,158.25 4,158.48 16,616.5K
10:14 4,158.43 4,158.65 4,156.57 4,157.00 15,654.4K
10:15 4,156.86 4,160.83 4,156.86 4,160.69 13,238.0K
10:16 4,159.42 4,160.12 4,156.02 4,157.08 13,297.3K
10:17 4,157.95 4,157.95 4,152.93 4,152.93 15,179.0K
10:18 4,152.74 4,152.82 4,150.41 4,150.97 18,033.6K
10:19 4,150.91 4,152.94 4,150.91 4,152.35 13,766.9K
10:20 4,151.96 4,157.36 4,151.96 4,156.50 15,585.4K
10:21 4,156.69 4,157.30 4,153.66 4,154.62 11,753.3K
10:22 4,155.15 4,157.34 4,154.57 4,157.34 11,896.3K
10:23 4,157.22 4,157.22 4,154.29 4,155.76 10,954.4K
10:24 4,155.30 4,159.02 4,154.53 4,158.30 9,025.1K
10:25 4,159.44 4,161.83 4,159.44 4,161.83 9,160.1K
10:26 4,161.89 4,165.06 4,161.25 4,165.06 10,375.0K
10:27 4,165.30 4,167.12 4,164.51 4,166.97 9,635.6K
10:28 4,166.99 4,169.95 4,166.99 4,169.04 14,322.7K
10:29 4,167.73 4,167.73 4,165.85 4,167.44 10,070.1K
10:30 4,168.17 4,168.48 4,166.48 4,167.65 9,646.8K
10:31 4,166.49 4,168.36 4,166.49 4,168.36 7,942.6K
10:32 4,168.03 4,173.80 4,168.03 4,173.48 9,304.4K
10:33 4,174.32 4,176.34 4,172.40 4,172.40 14,345.1K
10:34 4,171.63 4,174.62 4,171.63 4,173.27 9,253.7K
10:35 4,174.41 4,174.41 4,170.99 4,173.54 15,718.5K
10:36 4,174.41 4,174.56 4,172.06 4,172.58 11,253.7K
10:37 4,172.73 4,172.84 4,169.76 4,172.84 9,514.4K
10:38 4,171.36 4,171.68 4,170.30 4,170.72 12,844.9K
10:39 4,170.35 4,173.25 4,170.35 4,172.96 13,726.6K
10:40 4,173.61 4,175.04 4,173.51 4,174.09 13,259.8K
10:41 4,172.98 4,173.60 4,171.73 4,172.87 7,731.9K
10:42 4,172.27 4,175.55 4,170.44 4,175.07 12,134.4K
10:43 4,174.87 4,175.31 4,173.30 4,174.84 8,672.4K
10:44 4,174.57 4,176.05 4,173.93 4,176.05 9,137.2K
10:45 4,176.04 4,179.77 4,176.04 4,178.34 9,205.8K
10:46 4,177.96 4,182.46 4,177.96 4,182.46 8,141.1K
10:47 4,181.67 4,182.30 4,180.87 4,181.54 7,782.3K
10:48 4,181.24 4,184.74 4,181.24 4,182.90 8,360.6K
10:49 4,182.08 4,183.08 4,181.24 4,181.32 9,242.1K
10:50 4,181.19 4,183.58 4,181.19 4,183.49 10,787.6K
10:51 4,182.52 4,185.60 4,182.02 4,184.68 11,150.8K
10:52 4,184.26 4,184.78 4,181.58 4,182.95 7,916.8K
10:53 4,183.02 4,183.04 4,181.25 4,181.81 8,317.9K
10:54 4,181.33 4,182.56 4,181.02 4,182.56 7,933.3K
10:55 4,182.47 4,185.62 4,182.47 4,184.33 9,450.3K
10:56 4,183.72 4,184.91 4,183.54 4,184.19 6,187.7K
10:57 4,183.66 4,184.49 4,183.17 4,183.17 6,937.7K
10:58 4,182.92 4,183.83 4,182.41 4,182.82 7,776.9K
10:59 4,183.22 4,183.55 4,182.60 4,182.69 8,569.0K
11:00 4,182.15 4,183.99 4,181.26 4,183.99 8,305.8K
11:01 4,184.17 4,187.47 4,184.15 4,187.40 7,942.8K
11:02 4,187.13 4,191.10 4,187.13 4,189.62 9,801.2K
11:03 4,190.12 4,190.12 4,185.61 4,186.93 9,039.3K
11:04 4,186.73 4,189.56 4,186.73 4,188.40 8,497.3K
11:05 4,188.42 4,188.99 4,186.40 4,188.73 8,983.2K
11:06 4,188.51 4,189.49 4,187.13 4,188.95 11,572.0K
11:07 4,189.13 4,190.33 4,186.67 4,186.75 7,312.0K
11:08 4,185.62 4,185.62 4,182.46 4,182.46 6,830.6K
11:09 4,182.90 4,183.86 4,182.24 4,182.24 5,657.2K
11:10 4,181.48 4,182.67 4,180.93 4,181.86 5,534.7K
11:11 4,181.28 4,182.52 4,180.08 4,182.11 7,437.4K
11:12 4,181.56 4,182.13 4,180.22 4,180.22 6,201.5K
11:13 4,180.58 4,181.17 4,179.38 4,179.91 5,982.7K
11:14 4,180.08 4,182.31 4,177.67 4,181.79 7,815.1K
11:15 4,181.50 4,182.05 4,180.26 4,181.44 4,151.6K
11:16 4,180.81 4,182.50 4,180.28 4,181.53 6,853.9K
11:17 4,182.04 4,182.04 4,178.03 4,178.03 5,978.4K
11:18 4,178.98 4,179.39 4,175.88 4,175.88 6,833.4K
11:19 4,176.22 4,176.24 4,175.15 4,175.41 5,680.1K
11:20 4,175.20 4,176.52 4,174.41 4,176.35 7,549.6K
11:21 4,176.12 4,176.12 4,174.02 4,174.18 5,786.6K
11:22 4,173.87 4,174.33 4,172.81 4,173.59 5,250.5K
11:23 4,173.50 4,173.50 4,170.52 4,170.93 48,669.9K
11:24 4,170.70 4,170.89 4,169.38 4,170.73 7,443.6K
11:25 4,169.78 4,170.44 4,169.37 4,170.37 5,457.0K
11:26 4,169.58 4,172.21 4,169.58 4,171.75 5,133.5K
11:27 4,172.07 4,174.12 4,172.07 4,173.00 5,748.9K
11:28 4,172.58 4,174.45 4,172.05 4,174.23 4,980.4K
11:29 4,173.47 4,175.64 4,173.47 4,174.27 5,097.2K
11:30 4,175.04 4,175.04 4,174.70 4,174.70 134.0K
11:31 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:32 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:33 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:34 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:35 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:36 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:37 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:38 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:39 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:40 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:41 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:42 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:43 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:44 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:45 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:46 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:47 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:48 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:49 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:50 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:51 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:52 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:53 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:54 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:55 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:56 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:57 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:58 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
11:59 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:00 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:01 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:02 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:03 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:04 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:05 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:06 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:07 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:08 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:09 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:10 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:11 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:12 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:13 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:14 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:15 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:16 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:17 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:18 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:19 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:20 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:21 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:22 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:23 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:24 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:25 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:26 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:27 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:28 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:29 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:30 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:31 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:32 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:33 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:34 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:35 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:36 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:37 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:38 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:39 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:40 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:41 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:42 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:43 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:44 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:45 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:46 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:47 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:48 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:49 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:50 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:51 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:52 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:53 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:54 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:55 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:56 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:57 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:58 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
12:59 4,174.70 4,174.70 4,174.70 4,174.70 0.0K
13:00 4,174.70 4,175.44 4,170.66 4,171.61 19,335.4K
13:01 4,171.37 4,171.51 4,167.14 4,167.86 10,336.3K
13:02 4,167.62 4,170.97 4,166.91 4,167.85 9,301.7K
13:03 4,168.08 4,170.35 4,168.08 4,168.46 6,711.6K
13:04 4,168.27 4,168.27 4,163.31 4,164.12 16,509.1K
13:05 4,164.09 4,166.25 4,163.62 4,166.06 11,043.8K
13:06 4,166.27 4,168.22 4,166.17 4,167.53 6,297.8K
13:07 4,167.83 4,168.90 4,165.38 4,165.38 8,293.1K
13:08 4,164.99 4,166.03 4,164.60 4,165.59 7,287.5K
13:09 4,165.28 4,166.18 4,164.92 4,165.40 6,102.7K
13:10 4,165.82 4,169.27 4,165.39 4,168.63 8,491.3K
13:11 4,169.15 4,169.68 4,167.94 4,169.68 6,847.4K
13:12 4,168.60 4,171.40 4,168.45 4,171.40 8,364.4K
13:13 4,171.05 4,171.57 4,169.63 4,170.33 9,071.0K
13:14 4,169.71 4,171.97 4,169.13 4,171.97 7,567.9K
13:15 4,171.94 4,177.05 4,171.45 4,176.32 13,461.9K
13:16 4,175.66 4,178.91 4,175.66 4,178.37 12,490.4K
13:17 4,178.40 4,178.40 4,175.33 4,175.97 10,091.1K
13:18 4,175.51 4,176.72 4,173.12 4,173.12 9,861.8K
13:19 4,173.52 4,175.06 4,172.69 4,173.62 8,434.6K
13:20 4,173.25 4,175.03 4,173.07 4,175.03 22,796.2K
13:21 4,175.73 4,180.04 4,175.73 4,180.04 15,806.4K
13:22 4,179.79 4,179.79 4,177.36 4,178.50 9,111.7K
13:23 4,178.47 4,179.38 4,178.47 4,178.82 8,645.6K
13:24 4,179.21 4,179.53 4,175.17 4,175.81 17,267.1K
13:25 4,175.66 4,175.66 4,172.04 4,172.48 9,901.7K
13:26 4,172.43 4,174.49 4,172.16 4,172.65 7,787.6K
13:27 4,172.70 4,175.60 4,172.70 4,175.60 7,668.9K
13:28 4,175.44 4,177.06 4,174.65 4,174.86 10,015.8K
13:29 4,174.82 4,174.88 4,173.30 4,174.28 6,568.9K
13:30 4,173.90 4,175.03 4,173.25 4,174.14 8,694.8K
13:31 4,175.00 4,175.17 4,171.67 4,171.67 10,674.3K
13:32 4,171.94 4,171.94 4,167.88 4,168.75 10,335.2K
13:33 4,169.20 4,171.15 4,169.02 4,170.77 10,229.9K
13:34 4,170.78 4,172.65 4,170.08 4,172.56 7,239.2K
13:35 4,172.49 4,172.53 4,170.88 4,171.05 7,916.4K
13:36 4,171.16 4,171.16 4,170.03 4,170.57 9,664.6K
13:37 4,170.42 4,173.06 4,170.38 4,172.77 9,571.5K
13:38 4,173.18 4,174.37 4,172.78 4,172.78 7,366.5K
13:39 4,171.65 4,171.93 4,170.36 4,170.80 7,904.8K
13:40 4,171.54 4,171.54 4,168.20 4,168.20 9,981.0K
13:41 4,168.22 4,168.29 4,167.57 4,167.68 6,491.8K
13:42 4,168.41 4,170.75 4,168.41 4,170.75 8,720.9K
13:43 4,170.59 4,173.22 4,170.59 4,172.55 9,766.5K
13:44 4,172.56 4,173.11 4,171.83 4,172.77 7,695.6K
13:45 4,173.00 4,173.00 4,170.42 4,170.74 7,345.1K
13:46 4,171.09 4,172.10 4,170.68 4,171.55 8,509.8K
13:47 4,171.10 4,176.43 4,171.02 4,176.10 9,312.9K
13:48 4,175.39 4,176.48 4,174.50 4,176.48 7,233.6K
13:49 4,176.22 4,178.79 4,176.09 4,178.60 9,681.4K
13:50 4,178.81 4,178.81 4,176.67 4,177.28 11,063.0K
13:51 4,176.68 4,176.68 4,173.29 4,174.56 7,889.9K
13:52 4,174.41 4,174.51 4,169.71 4,170.23 10,071.8K
13:53 4,169.92 4,169.92 4,165.26 4,166.40 12,141.1K
13:54 4,165.47 4,167.58 4,165.47 4,167.23 6,612.0K
13:55 4,166.35 4,169.03 4,166.35 4,166.90 8,834.1K
13:56 4,166.78 4,166.94 4,164.57 4,165.33 6,548.1K
13:57 4,165.70 4,165.82 4,163.04 4,163.04 10,156.4K
13:58 4,163.01 4,163.01 4,158.77 4,158.77 15,555.5K
13:59 4,159.88 4,160.16 4,157.48 4,157.71 12,268.4K
14:00 4,157.65 4,157.80 4,156.03 4,157.26 11,273.7K
14:01 4,157.19 4,160.75 4,157.19 4,160.54 10,455.0K
14:02 4,161.09 4,161.97 4,159.23 4,159.33 9,293.6K
14:03 4,158.99 4,159.55 4,157.00 4,157.86 6,344.1K
14:04 4,157.77 4,161.96 4,157.07 4,161.53 9,341.1K
14:05 4,161.97 4,162.20 4,159.14 4,159.14 7,445.4K
14:06 4,159.54 4,159.54 4,158.05 4,158.48 5,693.9K
14:07 4,158.45 4,158.45 4,156.90 4,157.75 7,793.2K
14:08 4,158.06 4,163.42 4,158.06 4,161.99 7,869.1K
14:09 4,161.96 4,162.79 4,161.07 4,162.39 6,647.2K
14:10 4,161.68 4,162.33 4,157.47 4,157.47 9,385.8K
14:11 4,157.06 4,157.96 4,156.53 4,156.95 9,359.6K
14:12 4,156.40 4,159.12 4,156.40 4,157.99 10,348.8K
14:13 4,157.31 4,157.76 4,155.12 4,155.60 7,070.5K
14:14 4,155.25 4,155.25 4,151.67 4,151.67 35,932.2K
14:15 4,151.11 4,152.86 4,150.92 4,151.75 10,576.3K
14:16 4,151.66 4,157.56 4,151.66 4,157.42 20,541.5K
14:17 4,156.69 4,156.69 4,153.47 4,154.88 9,198.0K
14:18 4,154.94 4,158.16 4,154.32 4,157.62 9,738.6K
14:19 4,157.68 4,157.70 4,156.47 4,157.57 6,114.2K
14:20 4,157.63 4,158.03 4,156.33 4,158.03 6,704.7K
14:21 4,157.28 4,160.92 4,157.28 4,159.62 8,986.6K
14:22 4,159.70 4,159.70 4,155.75 4,156.03 7,697.0K
14:23 4,155.80 4,155.97 4,153.98 4,155.21 7,695.4K
14:24 4,155.06 4,155.98 4,154.02 4,154.02 7,202.3K
14:25 4,153.45 4,153.86 4,152.35 4,152.35 8,852.0K
14:26 4,152.78 4,153.12 4,151.63 4,152.92 8,161.7K
14:27 4,152.58 4,152.58 4,147.84 4,147.84 11,968.3K
14:28 4,148.36 4,149.65 4,146.78 4,149.33 13,276.3K
14:29 4,150.29 4,154.10 4,150.29 4,153.62 11,425.7K
14:30 4,153.77 4,156.23 4,153.19 4,156.23 7,537.7K
14:31 4,156.43 4,157.36 4,151.85 4,151.85 10,947.3K
14:32 4,150.47 4,150.47 4,145.93 4,146.17 12,223.3K
14:33 4,146.59 4,149.17 4,146.10 4,147.06 10,927.3K
14:34 4,147.02 4,147.29 4,144.54 4,147.29 12,560.6K
14:35 4,147.42 4,147.42 4,144.11 4,144.11 14,030.4K
14:36 4,143.59 4,145.53 4,142.53 4,145.21 15,308.0K
14:37 4,145.51 4,148.29 4,145.27 4,147.84 13,422.5K
14:38 4,147.78 4,150.45 4,147.72 4,147.72 9,851.2K
14:39 4,148.27 4,148.27 4,144.09 4,144.09 12,927.6K
14:40 4,144.65 4,146.58 4,144.62 4,146.00 14,494.9K
14:41 4,146.27 4,147.62 4,144.40 4,144.40 12,540.4K
14:42 4,144.71 4,147.01 4,144.12 4,147.01 10,691.5K
14:43 4,146.46 4,150.53 4,146.46 4,149.99 13,474.6K
14:44 4,149.61 4,152.74 4,149.61 4,152.74 10,011.9K
14:45 4,152.53 4,154.41 4,152.20 4,153.37 12,954.9K
14:46 4,154.06 4,155.89 4,154.00 4,155.24 11,836.5K
14:47 4,154.58 4,154.58 4,153.30 4,154.42 13,012.8K
14:48 4,154.30 4,154.31 4,151.12 4,151.12 14,288.3K
14:49 4,151.51 4,151.51 4,149.16 4,151.05 14,316.5K
14:50 4,151.62 4,151.62 4,149.14 4,149.14 18,862.4K
14:51 4,148.99 4,149.29 4,147.27 4,148.41 18,818.9K
14:52 4,148.65 4,149.08 4,147.53 4,147.81 15,565.4K
14:53 4,147.62 4,149.10 4,147.62 4,148.44 19,822.1K
14:54 4,148.81 4,149.44 4,147.37 4,149.44 24,660.6K
14:55 4,148.42 4,148.42 4,147.05 4,147.85 21,831.5K
14:56 4,146.98 4,147.60 4,145.84 4,145.96 22,897.3K
14:57 4,146.27 4,146.27 4,146.10 4,146.10 1,065.2K
14:58 4,146.10 4,146.10 4,146.10 4,146.10 0.0K
14:59 4,146.10 4,146.10 4,145.31 4,145.99 37,461.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,123.60 4,203.28 4,123.60 4,145.99 3,976.2M
2025-09-25 4,143.69 4,166.48 4,111.23 4,130.11 4,172.1M
2025-09-24 4,040.49 4,105.97 4,030.34 4,103.49 3,124.6M
2025-09-23 4,098.29 4,130.82 3,994.21 4,059.41 4,251.4M
2025-09-22 4,104.89 4,110.05 4,036.11 4,097.44 3,662.5M
2025-09-19 4,066.94 4,111.00 4,066.94 4,083.15 3,588.8M
2025-09-18 4,137.75 4,155.17 4,026.13 4,068.38 5,193.7M
2025-09-17 4,122.05 4,164.99 4,102.86 4,162.75 3,906.8M
2025-09-16 4,195.06 4,203.92 4,056.41 4,140.17 5,037.5M
2025-09-15 4,208.07 4,212.20 4,166.01 4,166.25 4,411.2M
2025-09-12 4,180.86 4,247.51 4,160.31 4,216.58 6,552.0M
2025-09-11 4,106.94 4,179.85 4,090.14 4,179.68 4,459.7M
2025-09-10 4,125.19 4,174.28 4,081.58 4,123.82 4,263.5M
2025-09-09 4,161.62 4,242.25 4,159.17 4,176.08 5,869.8M
2025-09-08 4,149.31 4,173.62 4,111.95 4,163.64 5,210.8M
2025-09-05 3,974.74 4,125.63 3,974.74 4,116.48 5,281.9M
2025-09-04 4,135.23 4,139.98 3,935.26 3,987.08 6,202.9M
2025-09-03 4,217.58 4,229.27 4,105.56 4,143.32 5,850.9M
2025-09-02 4,241.03 4,243.54 4,132.49 4,166.77 6,143.8M
2025-09-01 4,168.51 4,221.93 4,128.73 4,220.75 6,828.2M
2025-08-29 4,046.39 4,123.29 4,034.39 4,114.25 6,610.0M
2025-08-28 3,957.31 4,023.53 3,925.34 4,023.53 5,893.3M
2025-08-27 4,025.76 4,063.89 3,962.51 3,962.51 6,714.3M
2025-08-26 4,013.11 4,043.90 3,976.56 4,017.97 6,912.0M
2025-08-25 3,910.49 4,021.62 3,908.97 4,020.24 7,038.9M
2025-08-22 3,804.30 3,870.98 3,804.30 3,869.41 5,093.3M
2025-08-21 3,823.12 3,863.66 3,791.35 3,808.15 5,113.7M
2025-08-20 3,741.09 3,821.11 3,741.09 3,818.21 5,031.7M
2025-08-19 3,777.55 3,804.71 3,746.66 3,758.99 5,514.1M
2025-08-18 3,777.68 3,813.94 3,731.78 3,778.23 6,430.0M
2025-08-15 3,632.24 3,759.83 3,632.24 3,747.44 4,401.8M
2025-08-14 3,687.82 3,694.06 3,638.22 3,646.26 4,041.2M
2025-08-13 3,629.05 3,691.55 3,629.05 3,687.07 3,987.4M
2025-08-12 3,627.27 3,643.35 3,605.87 3,624.19 3,371.7M
2025-08-11 3,641.10 3,650.12 3,603.07 3,636.98 3,836.1M
2025-08-08 3,589.00 3,647.60 3,586.95 3,629.38 3,954.8M
2025-08-07 3,586.71 3,600.80 3,535.38 3,598.98 4,912.2M
2025-08-06 3,549.45 3,579.23 3,545.27 3,578.97 3,410.2M
2025-08-05 3,532.94 3,550.41 3,526.69 3,548.26 3,635.4M
2025-08-04 3,485.27 3,524.47 3,485.27 3,523.04 3,537.7M
2025-08-01 3,511.67 3,528.57 3,484.86 3,488.61 4,359.9M
2025-07-31 3,587.65 3,588.84 3,506.72 3,521.22 6,410.3M
2025-07-30 3,636.06 3,670.09 3,597.34 3,629.84 6,898.0M
2025-07-29 3,600.29 3,631.92 3,593.59 3,630.17 5,225.6M
2025-07-28 3,590.43 3,618.08 3,553.30 3,614.67 5,289.8M
2025-07-25 3,607.51 3,626.79 3,587.25 3,609.17 6,807.4M
2025-07-24 3,512.81 3,616.76 3,512.81 3,610.07 6,858.6M
2025-07-23 3,557.58 3,566.94 3,523.93 3,533.35 6,463.6M
2025-07-22 3,472.40 3,537.30 3,470.75 3,537.30 5,691.2M
2025-07-21 3,389.97 3,460.07 3,389.97 3,459.12 5,910.7M
2025-07-18 3,310.42 3,367.87 3,310.42 3,359.48 4,947.6M
2025-07-17 3,281.80 3,309.80 3,276.33 3,306.68 2,777.5M
2025-07-16 3,296.12 3,307.67 3,276.82 3,286.70 2,824.0M
2025-07-15 3,315.89 3,332.91 3,278.39 3,293.73 4,352.5M
2025-07-14 3,324.41 3,347.43 3,321.18 3,322.18 6,044.2M
2025-07-11 3,272.36 3,324.95 3,269.83 3,297.27 4,365.0M
2025-07-10 3,233.04 3,265.56 3,233.04 3,256.70 3,626.1M
2025-07-09 3,283.53 3,283.53 3,215.28 3,221.13 2,857.0M
2025-07-08 3,240.77 3,280.32 3,240.61 3,274.05 2,393.5M
2025-07-07 3,228.37 3,243.14 3,222.15 3,237.43 1,572.8M
2025-07-04 3,253.67 3,261.31 3,229.20 3,234.86 2,200.6M
2025-07-03 3,264.46 3,273.19 3,242.77 3,261.48 2,139.0M
2025-07-02 3,231.57 3,271.32 3,228.96 3,264.04 2,907.0M
2025-07-01 3,205.52 3,239.39 3,185.63 3,238.51 2,015.0M
2025-06-30 3,197.23 3,205.93 3,179.34 3,202.60 2,191.9M
2025-06-27 3,168.42 3,217.22 3,168.42 3,193.44 2,938.6M
2025-06-26 3,158.57 3,186.57 3,153.53 3,162.00 1,948.2M
2025-06-25 3,138.28 3,157.13 3,131.33 3,155.63 1,961.2M
2025-06-24 3,114.40 3,143.22 3,107.12 3,134.77 1,850.9M
2025-06-23 3,109.62 3,122.73 3,102.31 3,114.63 1,575.1M
2025-06-20 3,126.07 3,139.35 3,113.85 3,118.13 1,507.3M
2025-06-19 3,166.95 3,172.63 3,122.89 3,133.47 1,853.1M
2025-06-18 3,192.77 3,195.49 3,158.33 3,177.01 1,759.1M
2025-06-17 3,183.11 3,200.41 3,181.22 3,189.41 1,730.0M
2025-06-16 3,180.28 3,206.66 3,176.74 3,184.61 2,228.2M
2025-06-13 3,189.39 3,200.24 3,170.82 3,185.09 2,834.7M
2025-06-12 3,169.48 3,185.21 3,157.75 3,183.99 2,480.6M
2025-06-11 3,132.27 3,175.85 3,131.79 3,167.69 2,660.7M
2025-06-10 3,148.98 3,153.71 3,118.90 3,135.13 1,990.4M
2025-06-09 3,143.27 3,149.28 3,127.84 3,149.05 2,411.9M
2025-06-06 3,119.32 3,159.45 3,119.32 3,149.33 2,016.9M
2025-06-05 3,129.41 3,135.82 3,108.14 3,113.49 1,605.2M
2025-06-04 3,095.80 3,133.94 3,095.80 3,126.82 1,800.7M
2025-06-03 3,078.60 3,097.40 3,074.77 3,094.94 1,783.0M
2025-05-30 3,090.15 3,090.90 3,066.83 3,068.80 1,262.1M
2025-05-29 3,061.52 3,098.18 3,059.27 3,092.68 1,367.9M
2025-05-28 3,078.83 3,089.17 3,071.45 3,075.11 1,149.6M
2025-05-27 3,108.15 3,109.73 3,065.34 3,076.90 1,558.0M
2025-05-26 3,099.32 3,128.51 3,095.51 3,109.59 1,469.6M
2025-05-23 3,102.34 3,124.22 3,099.91 3,099.91 1,474.1M
2025-05-22 3,132.52 3,134.41 3,104.60 3,106.17 1,574.9M
2025-05-21 3,120.15 3,143.18 3,114.98 3,142.18 1,940.7M
2025-05-20 3,106.05 3,116.33 3,100.48 3,109.54 1,406.9M
2025-05-19 3,118.69 3,119.97 3,095.50 3,107.06 1,447.4M
2025-05-16 3,115.33 3,131.42 3,106.68 3,117.77 1,658.3M
2025-05-15 3,136.26 3,143.28 3,112.57 3,118.67 1,941.6M
2025-05-14 3,120.48 3,150.53 3,118.89 3,143.08 1,973.3M
2025-05-13 3,138.82 3,139.65 3,111.55 3,124.94 1,854.8M
2025-05-12 3,113.85 3,127.81 3,099.59 3,125.69 1,996.0M
2025-05-09 3,116.11 3,123.87 3,103.02 3,113.21 1,626.9M
2025-05-08 3,130.27 3,141.82 3,115.55 3,121.90 1,730.9M
2025-05-07 3,149.23 3,153.10 3,122.64 3,142.93 2,395.8M
2025-05-06 3,080.17 3,128.58 3,079.20 3,128.58 2,815.5M
2025-04-30 3,068.49 3,078.62 3,053.27 3,054.61 1,579.2M
2025-04-29 3,069.53 3,082.71 3,064.13 3,071.60 1,559.0M
2025-04-28 3,079.92 3,081.47 3,063.94 3,070.82 2,077.9M
2025-04-25 3,083.78 3,105.53 3,075.08 3,084.24 1,999.7M
2025-04-24 3,100.48 3,104.45 3,064.68 3,075.75 1,648.3M
2025-04-23 3,107.40 3,118.79 3,086.78 3,093.60 2,351.8M
2025-04-22 3,126.33 3,147.12 3,115.48 3,124.77 2,415.7M
2025-04-21 3,060.35 3,122.41 3,051.46 3,121.86 2,334.3M
2025-04-18 3,043.12 3,053.52 3,024.46 3,048.13 1,418.4M
2025-04-17 3,063.99 3,090.09 3,045.99 3,053.17 2,049.7M
2025-04-16 3,073.82 3,073.82 3,019.74 3,060.22 2,182.8M
2025-04-15 3,077.25 3,077.65 3,048.86 3,065.82 2,116.8M
2025-04-14 3,056.44 3,091.80 3,054.01 3,082.20 2,815.0M
2025-04-11 3,027.36 3,048.72 3,023.40 3,035.47 2,659.4M
2025-04-10 3,002.12 3,039.08 2,974.05 3,015.37 3,428.5M
2025-04-09 2,868.36 2,954.68 2,808.30 2,953.80 3,923.8M
2025-04-08 2,858.30 2,908.96 2,833.15 2,908.96 4,088.9M
2025-04-07 2,923.43 2,966.22 2,818.71 2,860.17 4,125.5M
2025-04-03 3,132.59 3,146.59 3,106.50 3,115.15 2,117.2M
2025-04-02 3,159.03 3,174.66 3,139.65 3,147.42 1,538.3M
2025-04-01 3,153.34 3,178.37 3,145.51 3,166.90 1,867.5M
2025-03-31 3,162.33 3,177.92 3,122.95 3,146.37 2,314.5M
2025-03-28 3,197.87 3,203.94 3,157.58 3,174.46 2,597.8M
2025-03-27 3,187.47 3,209.81 3,165.86 3,191.55 2,358.5M
2025-03-26 3,232.34 3,257.41 3,203.88 3,209.14 2,936.6M
2025-03-25 3,201.38 3,227.34 3,191.57 3,224.39 2,631.6M
2025-03-24 3,163.10 3,206.45 3,156.90 3,199.69 2,878.8M
2025-03-21 3,204.34 3,221.49 3,151.08 3,160.36 2,504.1M
2025-03-20 3,233.59 3,240.27 3,207.77 3,211.74 2,166.9M
2025-03-19 3,229.26 3,234.77 3,207.01 3,224.12 1,999.7M
2025-03-18 3,216.07 3,252.02 3,211.37 3,232.33 2,548.5M
2025-03-17 3,216.51 3,228.65 3,205.51 3,207.36 2,586.2M
2025-03-14 3,212.41 3,220.70 3,179.12 3,214.27 3,177.3M
2025-03-13 3,182.88 3,194.88 3,159.71 3,184.22 2,781.2M
2025-03-12 3,208.76 3,209.57 3,173.15 3,175.44 2,903.5M
2025-03-11 3,139.56 3,202.18 3,139.56 3,202.18 3,400.2M
2025-03-10 3,162.19 3,177.72 3,145.11 3,177.06 3,254.2M
2025-03-07 3,102.64 3,160.87 3,100.05 3,140.07 3,162.7M
2025-03-06 3,089.49 3,108.66 3,077.61 3,105.83 2,702.8M
2025-03-05 3,072.42 3,076.99 3,042.74 3,074.91 2,176.8M
2025-03-04 3,057.17 3,079.42 3,050.00 3,071.54 2,177.0M
2025-03-03 3,034.79 3,091.18 3,034.79 3,065.37 2,636.1M
2025-02-28 3,062.72 3,068.64 3,018.62 3,022.28 2,412.7M
2025-02-27 3,074.46 3,080.82 3,040.56 3,067.95 2,728.3M
2025-02-26 3,043.89 3,075.81 3,043.89 3,075.29 2,901.3M
2025-02-25 3,061.33 3,066.26 3,034.51 3,038.15 2,440.1M
2025-02-24 3,059.54 3,081.78 3,058.14 3,075.22 2,657.5M
2025-02-21 3,075.73 3,086.52 3,059.15 3,067.52 3,195.8M
2025-02-20 3,062.72 3,074.27 3,043.34 3,067.69 2,595.0M
2025-02-19 3,043.72 3,057.27 3,034.97 3,056.38 2,322.2M
2025-02-18 3,063.24 3,076.04 3,024.97 3,034.47 2,162.4M
2025-02-17 3,082.44 3,082.93 3,050.27 3,064.92 2,732.6M
2025-02-14 3,100.70 3,111.51 3,082.12 3,100.95 2,352.3M
2025-02-13 3,112.19 3,127.82 3,097.05 3,097.05 2,600.0M
2025-02-12 3,091.40 3,114.91 3,084.75 3,113.84 2,610.6M
2025-02-11 3,107.52 3,114.38 3,090.17 3,105.68 2,552.4M
2025-02-10 3,103.69 3,110.65 3,084.74 3,103.51 2,789.7M
2025-02-07 3,054.12 3,107.95 3,044.71 3,100.31 3,147.0M
2025-02-06 3,037.04 3,059.16 3,024.08 3,058.40 2,842.0M
2025-02-05 3,071.70 3,071.74 3,025.81 3,037.88 2,383.5M
2025-01-27 3,044.69 3,073.13 3,039.42 3,045.18 2,093.1M
2025-01-24 3,010.99 3,045.14 3,006.90 3,042.50 2,016.1M
2025-01-23 3,039.51 3,067.44 3,011.93 3,011.93 2,196.8M
2025-01-22 3,019.67 3,027.53 2,995.97 3,024.98 1,615.4M
2025-01-21 3,040.79 3,042.24 3,000.09 3,023.26 1,589.6M
2025-01-20 3,056.15 3,059.89 3,024.55 3,030.85 1,924.1M
2025-01-17 3,021.56 3,057.29 3,009.43 3,047.91 2,005.7M
2025-01-16 3,001.85 3,041.35 2,996.82 3,023.97 2,570.8M
2025-01-15 3,017.08 3,020.34 2,974.15 2,984.88 2,226.9M
2025-01-14 2,965.24 3,026.98 2,951.58 3,024.59 2,355.8M
2025-01-13 2,916.25 2,990.06 2,912.96 2,970.05 2,123.9M
2025-01-10 2,965.17 2,993.83 2,938.42 2,938.42 1,923.4M
2025-01-09 2,948.38 2,979.30 2,936.78 2,960.56 1,674.8M
2025-01-08 2,990.86 2,992.33 2,912.60 2,958.25 2,370.1M
2025-01-07 2,955.87 2,996.39 2,934.74 2,995.43 2,386.3M
2025-01-06 2,936.74 2,983.25 2,921.68 2,958.15 2,373.9M
2025-01-03 2,949.77 3,013.13 2,927.30 2,936.64 2,897.6M
2025-01-02 2,995.67 3,007.74 2,921.42 2,941.48 2,564.7M