3,850.51
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,872.18 | 3,918.94 | 3,848.06 | 3,850.51 | 9,668.8M |
| 2025-09-25 | 3,865.62 | 3,920.84 | 3,855.66 | 3,894.76 | 10,167.8M |
| 2025-09-24 | 3,777.67 | 3,893.56 | 3,773.59 | 3,876.82 | 10,856.4M |
| 2025-09-23 | 3,834.95 | 3,843.57 | 3,725.56 | 3,807.40 | 12,176.4M |
| 2025-09-22 | 3,758.07 | 3,829.81 | 3,733.92 | 3,821.69 | 10,493.8M |
| 2025-09-19 | 3,782.06 | 3,812.29 | 3,747.21 | 3,757.32 | 10,537.6M |
| 2025-09-18 | 3,782.62 | 3,867.64 | 3,715.54 | 3,771.25 | 14,795.8M |
| 2025-09-17 | 3,713.27 | 3,770.86 | 3,699.79 | 3,764.39 | 11,690.5M |
| 2025-09-16 | 3,710.41 | 3,744.20 | 3,691.79 | 3,722.81 | 9,610.9M |
| 2025-09-15 | 3,723.71 | 3,728.76 | 3,686.83 | 3,698.27 | 10,549.7M |
| 2025-09-12 | 3,658.10 | 3,723.75 | 3,655.55 | 3,687.92 | 11,883.7M |
| 2025-09-11 | 3,522.73 | 3,654.77 | 3,509.38 | 3,654.77 | 10,001.0M |
| 2025-09-10 | 3,511.38 | 3,545.55 | 3,489.14 | 3,521.93 | 9,169.5M |
| 2025-09-09 | 3,519.31 | 3,554.10 | 3,486.98 | 3,502.73 | 10,828.3M |
| 2025-09-08 | 3,547.99 | 3,565.94 | 3,509.72 | 3,557.32 | 11,978.6M |
| 2025-09-05 | 3,439.45 | 3,549.79 | 3,422.80 | 3,538.70 | 11,516.3M |
| 2025-09-04 | 3,565.48 | 3,575.06 | 3,394.40 | 3,436.83 | 12,531.0M |
| 2025-09-03 | 3,611.42 | 3,616.11 | 3,544.58 | 3,569.08 | 10,786.7M |
| 2025-09-02 | 3,683.93 | 3,699.57 | 3,579.36 | 3,612.52 | 12,110.3M |
| 2025-09-01 | 3,677.02 | 3,691.01 | 3,614.19 | 3,687.72 | 13,055.4M |
| 2025-08-29 | 3,631.17 | 3,657.68 | 3,603.07 | 3,652.05 | 14,415.5M |
| 2025-08-28 | 3,532.85 | 3,659.83 | 3,532.72 | 3,658.91 | 14,071.1M |
| 2025-08-27 | 3,570.05 | 3,646.33 | 3,527.42 | 3,527.42 | 14,446.1M |
| 2025-08-26 | 3,549.27 | 3,582.81 | 3,529.10 | 3,557.79 | 12,949.4M |
| 2025-08-25 | 3,536.90 | 3,579.91 | 3,513.54 | 3,571.60 | 15,269.0M |
| 2025-08-22 | 3,354.12 | 3,482.11 | 3,354.12 | 3,481.56 | 12,059.5M |
| 2025-08-21 | 3,352.83 | 3,384.52 | 3,330.60 | 3,345.84 | 11,213.7M |
| 2025-08-20 | 3,266.29 | 3,346.96 | 3,253.71 | 3,346.89 | 10,766.2M |
| 2025-08-19 | 3,289.50 | 3,304.58 | 3,270.07 | 3,277.39 | 11,074.1M |
| 2025-08-18 | 3,272.52 | 3,317.01 | 3,250.29 | 3,288.39 | 12,507.0M |
| 2025-08-15 | 3,191.64 | 3,254.45 | 3,191.64 | 3,252.09 | 9,455.5M |
| 2025-08-14 | 3,220.91 | 3,256.81 | 3,197.47 | 3,205.12 | 9,584.9M |
| 2025-08-13 | 3,186.33 | 3,221.46 | 3,186.06 | 3,219.84 | 8,638.1M |
| 2025-08-12 | 3,154.99 | 3,193.96 | 3,144.21 | 3,186.07 | 8,750.4M |
| 2025-08-11 | 3,145.06 | 3,164.47 | 3,140.19 | 3,155.81 | 9,066.8M |
| 2025-08-08 | 3,135.75 | 3,151.84 | 3,129.69 | 3,137.41 | 9,333.8M |
| 2025-08-07 | 3,157.55 | 3,160.87 | 3,128.07 | 3,147.85 | 10,413.6M |
| 2025-08-06 | 3,115.10 | 3,145.54 | 3,107.98 | 3,144.76 | 9,186.3M |
| 2025-08-05 | 3,107.47 | 3,118.44 | 3,098.66 | 3,117.98 | 8,148.6M |
| 2025-08-04 | 3,062.05 | 3,098.37 | 3,062.05 | 3,098.37 | 7,276.7M |
| 2025-08-01 | 3,098.66 | 3,116.74 | 3,066.30 | 3,078.36 | 9,015.9M |
| 2025-07-31 | 3,138.46 | 3,152.25 | 3,096.58 | 3,107.61 | 12,232.0M |
| 2025-07-30 | 3,158.53 | 3,176.31 | 3,127.21 | 3,149.00 | 12,438.1M |
| 2025-07-29 | 3,120.68 | 3,162.40 | 3,116.67 | 3,161.91 | 12,279.1M |
| 2025-07-28 | 3,129.56 | 3,132.44 | 3,111.02 | 3,126.88 | 11,189.4M |
| 2025-07-25 | 3,124.38 | 3,135.34 | 3,102.94 | 3,130.99 | 15,179.3M |
| 2025-07-24 | 3,076.31 | 3,126.86 | 3,073.40 | 3,126.86 | 17,377.5M |
| 2025-07-23 | 3,114.97 | 3,114.97 | 3,080.60 | 3,083.00 | 15,134.8M |
| 2025-07-22 | 3,063.10 | 3,104.45 | 3,061.13 | 3,101.34 | 12,830.1M |
| 2025-07-21 | 3,032.38 | 3,053.10 | 3,029.90 | 3,052.12 | 11,206.1M |
| 2025-07-18 | 2,998.53 | 3,012.60 | 2,993.81 | 3,005.92 | 8,129.5M |
| 2025-07-17 | 2,961.87 | 2,995.82 | 2,956.38 | 2,995.82 | 6,899.4M |
| 2025-07-16 | 2,965.14 | 2,983.36 | 2,954.70 | 2,964.08 | 6,111.3M |
| 2025-07-15 | 2,967.25 | 2,980.35 | 2,947.67 | 2,966.91 | 7,983.1M |
| 2025-07-14 | 2,971.43 | 2,982.07 | 2,966.04 | 2,966.52 | 8,937.4M |
| 2025-07-11 | 2,950.72 | 2,986.50 | 2,947.54 | 2,966.39 | 8,809.2M |
| 2025-07-10 | 2,947.21 | 2,963.48 | 2,941.18 | 2,949.00 | 7,586.8M |
| 2025-07-09 | 2,975.02 | 2,978.14 | 2,945.62 | 2,949.99 | 6,696.5M |
| 2025-07-08 | 2,929.64 | 2,974.59 | 2,928.16 | 2,972.57 | 6,986.2M |
| 2025-07-07 | 2,919.61 | 2,929.07 | 2,914.40 | 2,925.03 | 5,083.6M |
| 2025-07-04 | 2,927.04 | 2,949.65 | 2,912.00 | 2,923.00 | 6,324.8M |
| 2025-07-03 | 2,914.80 | 2,931.20 | 2,910.86 | 2,927.02 | 6,428.2M |
| 2025-07-02 | 2,924.73 | 2,924.73 | 2,906.25 | 2,914.12 | 7,394.9M |
| 2025-07-01 | 2,935.78 | 2,935.78 | 2,912.96 | 2,927.29 | 6,028.0M |
| 2025-06-30 | 2,906.71 | 2,940.09 | 2,906.71 | 2,937.66 | 6,413.4M |
| 2025-06-27 | 2,896.63 | 2,914.75 | 2,883.34 | 2,895.18 | 6,464.9M |
| 2025-06-26 | 2,903.27 | 2,922.19 | 2,886.98 | 2,886.98 | 6,307.8M |
| 2025-06-25 | 2,865.89 | 2,903.14 | 2,862.93 | 2,901.63 | 6,877.6M |
| 2025-06-24 | 2,825.27 | 2,865.32 | 2,825.27 | 2,864.89 | 6,410.3M |
| 2025-06-23 | 2,798.93 | 2,828.60 | 2,798.93 | 2,822.34 | 5,564.3M |
| 2025-06-20 | 2,825.86 | 2,838.19 | 2,809.83 | 2,811.66 | 4,778.3M |
| 2025-06-19 | 2,845.79 | 2,853.18 | 2,818.61 | 2,825.35 | 5,600.8M |
| 2025-06-18 | 2,839.21 | 2,856.71 | 2,835.13 | 2,851.61 | 5,122.6M |
| 2025-06-17 | 2,850.13 | 2,852.77 | 2,832.03 | 2,840.64 | 4,911.9M |
| 2025-06-16 | 2,837.96 | 2,858.65 | 2,837.96 | 2,847.74 | 4,821.6M |
| 2025-06-13 | 2,842.03 | 2,856.43 | 2,834.06 | 2,844.25 | 6,262.7M |
| 2025-06-12 | 2,848.35 | 2,858.24 | 2,838.23 | 2,848.99 | 4,536.2M |
| 2025-06-11 | 2,844.03 | 2,868.34 | 2,842.23 | 2,854.75 | 5,026.8M |
| 2025-06-10 | 2,876.99 | 2,877.26 | 2,824.02 | 2,839.33 | 4,928.4M |
| 2025-06-09 | 2,856.06 | 2,875.35 | 2,854.53 | 2,865.52 | 4,664.5M |
| 2025-06-06 | 2,847.84 | 2,862.38 | 2,844.08 | 2,853.25 | 4,060.7M |
| 2025-06-05 | 2,827.26 | 2,851.55 | 2,819.12 | 2,848.52 | 4,204.0M |
| 2025-06-04 | 2,813.42 | 2,829.42 | 2,813.19 | 2,825.21 | 3,851.4M |
| 2025-06-03 | 2,806.40 | 2,821.12 | 2,801.71 | 2,810.48 | 4,080.4M |
| 2025-05-30 | 2,827.48 | 2,827.48 | 2,804.67 | 2,811.24 | 3,954.4M |
| 2025-05-29 | 2,808.92 | 2,841.22 | 2,807.76 | 2,837.91 | 4,108.3M |
| 2025-05-28 | 2,814.64 | 2,818.63 | 2,801.29 | 2,803.38 | 3,291.9M |
| 2025-05-27 | 2,838.84 | 2,839.55 | 2,810.18 | 2,812.13 | 3,471.6M |
| 2025-05-26 | 2,842.28 | 2,854.74 | 2,831.42 | 2,841.65 | 3,623.4M |
| 2025-05-23 | 2,865.84 | 2,886.57 | 2,841.93 | 2,841.93 | 4,148.2M |
| 2025-05-22 | 2,875.34 | 2,888.62 | 2,867.20 | 2,870.20 | 4,330.0M |
| 2025-05-21 | 2,880.80 | 2,884.92 | 2,871.31 | 2,879.94 | 4,202.6M |
| 2025-05-20 | 2,878.94 | 2,890.38 | 2,868.00 | 2,883.83 | 4,138.9M |
| 2025-05-19 | 2,878.23 | 2,884.99 | 2,856.74 | 2,879.08 | 4,333.0M |
| 2025-05-16 | 2,874.33 | 2,889.44 | 2,869.75 | 2,878.37 | 4,989.2M |
| 2025-05-15 | 2,922.30 | 2,922.30 | 2,879.66 | 2,882.22 | 5,716.3M |
| 2025-05-14 | 2,920.71 | 2,940.94 | 2,906.13 | 2,926.26 | 6,206.5M |
| 2025-05-13 | 2,947.78 | 2,947.78 | 2,916.55 | 2,918.63 | 6,635.0M |
| 2025-05-12 | 2,890.79 | 2,925.96 | 2,890.79 | 2,923.51 | 6,224.1M |
| 2025-05-09 | 2,905.59 | 2,905.59 | 2,865.96 | 2,873.19 | 4,390.0M |
| 2025-05-08 | 2,895.66 | 2,914.57 | 2,889.16 | 2,912.03 | 5,103.3M |
| 2025-05-07 | 2,932.73 | 2,932.81 | 2,887.67 | 2,908.48 | 6,154.7M |
| 2025-05-06 | 2,857.98 | 2,891.88 | 2,856.59 | 2,891.20 | 6,218.7M |
| 2025-04-30 | 2,833.42 | 2,850.49 | 2,831.71 | 2,841.72 | 5,124.6M |
| 2025-04-29 | 2,819.77 | 2,839.86 | 2,812.07 | 2,835.97 | 4,113.9M |
| 2025-04-28 | 2,829.68 | 2,835.40 | 2,819.05 | 2,824.25 | 4,301.7M |
| 2025-04-25 | 2,824.41 | 2,844.21 | 2,812.28 | 2,829.95 | 4,008.9M |
| 2025-04-24 | 2,844.19 | 2,847.59 | 2,814.94 | 2,821.60 | 4,069.5M |
| 2025-04-23 | 2,842.36 | 2,855.26 | 2,832.10 | 2,843.91 | 4,692.6M |
| 2025-04-22 | 2,835.97 | 2,843.18 | 2,824.83 | 2,829.49 | 3,953.9M |
| 2025-04-21 | 2,814.62 | 2,843.29 | 2,809.04 | 2,840.22 | 4,043.9M |
| 2025-04-18 | 2,812.23 | 2,820.20 | 2,797.50 | 2,813.55 | 3,329.6M |
| 2025-04-17 | 2,804.95 | 2,837.18 | 2,801.24 | 2,823.43 | 4,167.2M |
| 2025-04-16 | 2,828.40 | 2,828.40 | 2,779.30 | 2,822.46 | 5,091.6M |
| 2025-04-15 | 2,836.41 | 2,836.41 | 2,799.15 | 2,817.88 | 4,271.1M |
| 2025-04-14 | 2,853.70 | 2,863.44 | 2,830.37 | 2,839.54 | 5,263.9M |
| 2025-04-11 | 2,796.80 | 2,857.32 | 2,790.17 | 2,832.54 | 5,903.9M |
| 2025-04-10 | 2,828.81 | 2,831.82 | 2,788.04 | 2,801.76 | 7,557.8M |
| 2025-04-09 | 2,650.57 | 2,763.37 | 2,619.53 | 2,763.30 | 9,050.8M |
| 2025-04-08 | 2,665.88 | 2,695.32 | 2,642.69 | 2,689.08 | 9,453.1M |
| 2025-04-07 | 2,744.59 | 2,774.87 | 2,601.09 | 2,657.64 | 9,647.3M |
| 2025-04-03 | 2,905.65 | 2,941.21 | 2,898.57 | 2,906.85 | 4,903.9M |
| 2025-04-02 | 2,938.39 | 2,955.04 | 2,931.72 | 2,938.14 | 4,158.9M |
| 2025-04-01 | 2,945.10 | 2,963.32 | 2,935.59 | 2,944.12 | 5,418.4M |
| 2025-03-31 | 2,956.47 | 2,965.65 | 2,914.66 | 2,934.69 | 6,213.4M |
| 2025-03-28 | 2,989.52 | 3,000.49 | 2,964.86 | 2,968.30 | 5,020.6M |
| 2025-03-27 | 2,989.03 | 3,024.95 | 2,976.67 | 2,994.70 | 5,230.3M |
| 2025-03-26 | 2,993.78 | 3,015.02 | 2,993.78 | 2,997.43 | 5,274.8M |
| 2025-03-25 | 3,019.40 | 3,028.50 | 2,991.93 | 2,998.15 | 6,233.3M |
| 2025-03-24 | 3,013.43 | 3,022.34 | 2,978.78 | 3,020.40 | 6,525.4M |
| 2025-03-21 | 3,044.10 | 3,060.73 | 2,997.37 | 3,009.33 | 7,294.2M |
| 2025-03-20 | 3,060.52 | 3,075.66 | 3,048.20 | 3,051.54 | 5,483.7M |
| 2025-03-19 | 3,081.15 | 3,082.45 | 3,055.17 | 3,062.94 | 5,231.0M |
| 2025-03-18 | 3,095.74 | 3,107.43 | 3,081.93 | 3,091.44 | 5,702.0M |
| 2025-03-17 | 3,098.90 | 3,104.49 | 3,085.10 | 3,089.80 | 6,584.4M |
| 2025-03-14 | 3,035.34 | 3,089.03 | 3,032.66 | 3,088.68 | 7,681.5M |
| 2025-03-13 | 3,069.89 | 3,076.15 | 3,013.90 | 3,033.42 | 6,750.4M |
| 2025-03-12 | 3,092.00 | 3,099.72 | 3,070.49 | 3,070.49 | 6,477.8M |
| 2025-03-11 | 3,034.42 | 3,080.76 | 3,033.13 | 3,080.76 | 6,000.3M |
| 2025-03-10 | 3,070.40 | 3,084.80 | 3,046.95 | 3,075.54 | 5,988.1M |
| 2025-03-07 | 3,067.64 | 3,094.43 | 3,056.62 | 3,070.11 | 7,114.1M |
| 2025-03-06 | 3,056.97 | 3,088.33 | 3,052.10 | 3,080.07 | 7,001.0M |
| 2025-03-05 | 3,028.34 | 3,045.57 | 3,014.72 | 3,037.67 | 6,221.9M |
| 2025-03-04 | 2,977.10 | 3,033.41 | 2,969.66 | 3,026.52 | 6,499.4M |
| 2025-03-03 | 3,013.44 | 3,045.93 | 2,984.23 | 2,999.05 | 7,195.8M |
| 2025-02-28 | 3,076.53 | 3,083.29 | 3,003.67 | 3,008.86 | 7,907.8M |
| 2025-02-27 | 3,105.49 | 3,115.57 | 3,048.14 | 3,092.84 | 7,787.1M |
| 2025-02-26 | 3,064.09 | 3,109.23 | 3,055.89 | 3,106.13 | 8,785.4M |
| 2025-02-25 | 3,040.13 | 3,090.86 | 3,033.91 | 3,056.55 | 7,482.0M |
| 2025-02-24 | 3,064.86 | 3,091.76 | 3,046.45 | 3,075.47 | 8,714.0M |
| 2025-02-21 | 3,007.88 | 3,077.88 | 3,005.74 | 3,069.89 | 8,337.1M |
| 2025-02-20 | 3,023.18 | 3,023.18 | 2,985.77 | 3,002.95 | 7,510.8M |
| 2025-02-19 | 2,964.78 | 3,026.87 | 2,964.45 | 3,025.98 | 7,210.5M |
| 2025-02-18 | 3,009.81 | 3,020.47 | 2,957.25 | 2,968.15 | 6,845.6M |
| 2025-02-17 | 3,002.69 | 3,010.86 | 2,985.54 | 3,009.77 | 7,012.9M |
| 2025-02-14 | 2,981.69 | 3,001.60 | 2,973.10 | 2,993.79 | 6,233.8M |
| 2025-02-13 | 3,027.22 | 3,032.75 | 2,988.55 | 2,988.66 | 6,824.5M |
| 2025-02-12 | 2,989.91 | 3,028.64 | 2,982.62 | 3,028.52 | 6,265.5M |
| 2025-02-11 | 3,014.53 | 3,014.64 | 2,982.55 | 2,995.99 | 6,117.2M |
| 2025-02-10 | 3,006.67 | 3,018.95 | 2,992.65 | 3,016.65 | 6,740.3M |
| 2025-02-07 | 2,958.40 | 3,029.15 | 2,954.38 | 3,002.34 | 8,428.3M |
| 2025-02-06 | 2,890.35 | 2,957.82 | 2,886.51 | 2,956.81 | 6,562.1M |
| 2025-02-05 | 2,918.30 | 2,918.30 | 2,880.72 | 2,898.00 | 5,634.0M |
| 2025-01-27 | 2,919.52 | 2,928.62 | 2,884.16 | 2,884.16 | 5,138.6M |
| 2025-01-24 | 2,882.30 | 2,931.86 | 2,882.30 | 2,922.48 | 5,304.1M |
| 2025-01-23 | 2,935.07 | 2,957.63 | 2,887.24 | 2,887.24 | 5,783.7M |
| 2025-01-22 | 2,905.08 | 2,915.25 | 2,884.56 | 2,907.89 | 4,866.9M |
| 2025-01-21 | 2,919.76 | 2,924.73 | 2,891.87 | 2,911.41 | 5,028.5M |
| 2025-01-20 | 2,913.61 | 2,930.01 | 2,896.01 | 2,904.36 | 5,275.9M |
| 2025-01-17 | 2,856.50 | 2,919.51 | 2,856.48 | 2,897.24 | 5,240.2M |
| 2025-01-16 | 2,898.25 | 2,928.46 | 2,850.52 | 2,870.00 | 5,489.3M |
| 2025-01-15 | 2,888.91 | 2,910.06 | 2,871.15 | 2,886.85 | 5,608.9M |
| 2025-01-14 | 2,813.82 | 2,903.32 | 2,796.22 | 2,898.07 | 6,342.0M |
| 2025-01-13 | 2,785.06 | 2,825.68 | 2,783.71 | 2,805.45 | 4,875.0M |
| 2025-01-10 | 2,841.20 | 2,870.83 | 2,811.55 | 2,811.55 | 5,252.1M |
| 2025-01-09 | 2,837.34 | 2,864.88 | 2,835.03 | 2,845.61 | 4,985.1M |
| 2025-01-08 | 2,837.58 | 2,869.46 | 2,781.34 | 2,846.80 | 6,269.8M |
| 2025-01-07 | 2,803.89 | 2,850.86 | 2,796.77 | 2,850.24 | 4,943.5M |
| 2025-01-06 | 2,811.28 | 2,825.75 | 2,783.64 | 2,803.83 | 5,062.3M |
| 2025-01-03 | 2,860.36 | 2,874.64 | 2,803.94 | 2,807.42 | 5,832.9M |
| 2025-01-02 | 2,956.32 | 2,957.48 | 2,834.52 | 2,857.44 | 7,171.2M |