3,386.32
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 | 3,377.92 | 3,397.86 | 3,363.24 | 3,386.32 | 9,649.1M |
| 2025-09-25 | 3,394.52 | 3,395.86 | 3,371.04 | 3,388.47 | 10,834.4M |
| 2025-09-24 | 3,385.10 | 3,419.53 | 3,380.07 | 3,399.15 | 12,774.9M |
| 2025-09-23 | 3,357.98 | 3,401.58 | 3,342.98 | 3,394.53 | 16,860.7M |
| 2025-09-22 | 3,389.21 | 3,396.61 | 3,360.26 | 3,369.75 | 12,543.8M |
| 2025-09-19 | 3,403.12 | 3,407.06 | 3,376.07 | 3,393.48 | 16,031.9M |
| 2025-09-18 | 3,480.41 | 3,481.97 | 3,398.43 | 3,412.11 | 19,675.4M |
| 2025-09-17 | 3,480.68 | 3,491.18 | 3,468.28 | 3,480.07 | 14,396.3M |
| 2025-09-16 | 3,502.63 | 3,512.83 | 3,477.82 | 3,483.20 | 14,620.1M |
| 2025-09-15 | 3,521.89 | 3,532.80 | 3,497.40 | 3,505.59 | 12,281.3M |
| 2025-09-12 | 3,557.62 | 3,565.52 | 3,521.65 | 3,525.80 | 13,349.4M |
| 2025-09-11 | 3,520.62 | 3,557.56 | 3,512.48 | 3,557.47 | 12,248.6M |
| 2025-09-10 | 3,524.56 | 3,543.80 | 3,516.55 | 3,530.10 | 9,759.7M |
| 2025-09-09 | 3,515.87 | 3,541.41 | 3,512.57 | 3,526.69 | 10,518.5M |
| 2025-09-08 | 3,520.07 | 3,547.76 | 3,511.04 | 3,521.20 | 12,266.2M |
| 2025-09-05 | 3,541.47 | 3,541.47 | 3,509.34 | 3,528.36 | 11,856.3M |
| 2025-09-04 | 3,516.18 | 3,563.74 | 3,481.03 | 3,552.70 | 15,193.1M |
| 2025-09-03 | 3,589.20 | 3,589.20 | 3,510.71 | 3,528.02 | 12,369.7M |
| 2025-09-02 | 3,546.65 | 3,584.45 | 3,543.88 | 3,584.45 | 15,295.7M |
| 2025-09-01 | 3,576.43 | 3,577.24 | 3,544.59 | 3,550.27 | 14,416.1M |
| 2025-08-29 | 3,574.68 | 3,629.90 | 3,569.57 | 3,574.49 | 14,443.1M |
| 2025-08-28 | 3,556.38 | 3,577.41 | 3,533.16 | 3,572.50 | 13,815.3M |
| 2025-08-27 | 3,632.72 | 3,634.88 | 3,562.30 | 3,562.30 | 16,257.3M |
| 2025-08-26 | 3,642.64 | 3,652.41 | 3,633.55 | 3,637.21 | 12,871.9M |
| 2025-08-25 | 3,638.41 | 3,653.33 | 3,616.42 | 3,652.63 | 15,792.0M |
| 2025-08-22 | 3,596.49 | 3,632.91 | 3,586.36 | 3,632.91 | 12,876.8M |
| 2025-08-21 | 3,582.03 | 3,607.10 | 3,568.95 | 3,598.29 | 12,054.5M |
| 2025-08-20 | 3,548.99 | 3,581.58 | 3,536.61 | 3,578.32 | 12,016.3M |
| 2025-08-19 | 3,556.21 | 3,573.35 | 3,544.24 | 3,552.53 | 11,876.8M |
| 2025-08-18 | 3,536.53 | 3,569.40 | 3,526.31 | 3,556.78 | 14,591.3M |
| 2025-08-15 | 3,544.57 | 3,549.40 | 3,502.90 | 3,539.12 | 13,685.3M |
| 2025-08-14 | 3,537.56 | 3,579.54 | 3,536.78 | 3,546.74 | 11,516.7M |
| 2025-08-13 | 3,554.31 | 3,568.84 | 3,529.56 | 3,535.94 | 11,794.5M |
| 2025-08-12 | 3,527.37 | 3,560.51 | 3,527.00 | 3,547.27 | 8,824.4M |
| 2025-08-11 | 3,535.10 | 3,542.55 | 3,515.12 | 3,527.10 | 8,675.7M |
| 2025-08-08 | 3,551.39 | 3,562.03 | 3,533.41 | 3,538.11 | 8,440.8M |
| 2025-08-07 | 3,540.52 | 3,560.37 | 3,523.82 | 3,552.49 | 8,519.4M |
| 2025-08-06 | 3,533.10 | 3,549.56 | 3,523.77 | 3,540.21 | 8,161.3M |
| 2025-08-05 | 3,490.14 | 3,536.09 | 3,486.85 | 3,532.90 | 8,637.8M |
| 2025-08-04 | 3,462.21 | 3,499.97 | 3,462.21 | 3,487.78 | 8,203.6M |
| 2025-08-01 | 3,472.13 | 3,489.90 | 3,457.54 | 3,471.06 | 9,030.4M |
| 2025-07-31 | 3,494.17 | 3,498.85 | 3,455.19 | 3,474.41 | 11,773.1M |
| 2025-07-30 | 3,482.06 | 3,521.18 | 3,470.45 | 3,502.02 | 11,295.1M |
| 2025-07-29 | 3,496.93 | 3,514.49 | 3,475.47 | 3,482.44 | 10,940.6M |
| 2025-07-28 | 3,486.71 | 3,520.24 | 3,480.55 | 3,497.82 | 11,110.9M |
| 2025-07-25 | 3,496.59 | 3,505.81 | 3,479.42 | 3,483.71 | 13,419.4M |
| 2025-07-24 | 3,497.12 | 3,516.08 | 3,488.69 | 3,500.41 | 17,503.2M |
| 2025-07-23 | 3,473.06 | 3,532.97 | 3,472.08 | 3,500.31 | 15,102.1M |
| 2025-07-22 | 3,485.58 | 3,490.07 | 3,450.47 | 3,470.70 | 11,890.7M |
| 2025-07-21 | 3,489.54 | 3,498.68 | 3,476.17 | 3,487.80 | 10,311.3M |
| 2025-07-18 | 3,472.42 | 3,499.02 | 3,465.17 | 3,489.61 | 8,577.5M |
| 2025-07-17 | 3,473.53 | 3,483.59 | 3,461.95 | 3,469.69 | 8,206.9M |
| 2025-07-16 | 3,487.81 | 3,491.67 | 3,460.48 | 3,483.07 | 8,269.2M |
| 2025-07-15 | 3,522.40 | 3,531.96 | 3,475.20 | 3,493.69 | 10,622.6M |
| 2025-07-14 | 3,512.83 | 3,545.91 | 3,511.58 | 3,515.84 | 11,627.4M |
| 2025-07-11 | 3,537.71 | 3,597.49 | 3,516.32 | 3,516.32 | 16,031.1M |
| 2025-07-10 | 3,493.85 | 3,558.46 | 3,493.85 | 3,535.25 | 12,762.5M |
| 2025-07-09 | 3,489.63 | 3,523.91 | 3,485.84 | 3,496.31 | 9,608.0M |
| 2025-07-08 | 3,481.41 | 3,493.91 | 3,470.17 | 3,491.04 | 8,854.8M |
| 2025-07-07 | 3,471.91 | 3,486.08 | 3,464.10 | 3,483.28 | 8,412.0M |
| 2025-07-04 | 3,435.69 | 3,500.58 | 3,429.70 | 3,475.19 | 10,096.9M |
| 2025-07-03 | 3,443.38 | 3,453.22 | 3,422.36 | 3,438.48 | 7,343.7M |
| 2025-07-02 | 3,444.50 | 3,456.11 | 3,433.85 | 3,442.77 | 9,219.1M |
| 2025-07-01 | 3,420.52 | 3,448.92 | 3,419.67 | 3,439.56 | 7,141.3M |
| 2025-06-30 | 3,397.65 | 3,421.60 | 3,384.98 | 3,417.12 | 8,189.1M |
| 2025-06-27 | 3,477.31 | 3,490.54 | 3,402.79 | 3,409.66 | 11,476.5M |
| 2025-06-26 | 3,471.85 | 3,487.07 | 3,454.14 | 3,478.41 | 10,280.6M |
| 2025-06-25 | 3,426.89 | 3,485.33 | 3,413.39 | 3,477.43 | 11,648.9M |
| 2025-06-24 | 3,385.33 | 3,443.15 | 3,385.33 | 3,430.39 | 9,979.2M |
| 2025-06-23 | 3,340.87 | 3,398.30 | 3,326.35 | 3,386.80 | 8,834.9M |
| 2025-06-20 | 3,322.81 | 3,353.97 | 3,318.94 | 3,348.82 | 7,382.3M |
| 2025-06-19 | 3,336.70 | 3,342.58 | 3,315.07 | 3,328.08 | 8,331.8M |
| 2025-06-18 | 3,330.26 | 3,342.08 | 3,314.85 | 3,340.50 | 8,052.7M |
| 2025-06-17 | 3,327.51 | 3,334.51 | 3,319.98 | 3,330.96 | 7,951.2M |
| 2025-06-16 | 3,297.03 | 3,329.87 | 3,292.52 | 3,329.55 | 8,229.4M |
| 2025-06-13 | 3,322.85 | 3,328.14 | 3,298.94 | 3,302.68 | 10,521.0M |
| 2025-06-12 | 3,317.94 | 3,337.58 | 3,307.04 | 3,324.58 | 7,746.6M |
| 2025-06-11 | 3,301.49 | 3,335.50 | 3,301.49 | 3,321.59 | 7,881.8M |
| 2025-06-10 | 3,304.81 | 3,334.41 | 3,288.43 | 3,301.66 | 8,702.3M |
| 2025-06-09 | 3,304.74 | 3,311.52 | 3,289.87 | 3,305.77 | 7,401.3M |
| 2025-06-06 | 3,301.30 | 3,311.32 | 3,290.44 | 3,300.46 | 6,099.5M |
| 2025-06-05 | 3,293.98 | 3,310.38 | 3,282.10 | 3,299.96 | 6,922.2M |
| 2025-06-04 | 3,287.19 | 3,298.50 | 3,282.33 | 3,293.62 | 6,684.2M |
| 2025-06-03 | 3,252.61 | 3,298.84 | 3,250.63 | 3,287.36 | 7,590.5M |
| 2025-05-30 | 3,253.71 | 3,270.78 | 3,240.20 | 3,258.02 | 6,900.1M |
| 2025-05-29 | 3,244.47 | 3,260.91 | 3,236.63 | 3,254.39 | 6,476.8M |
| 2025-05-28 | 3,249.33 | 3,259.16 | 3,234.89 | 3,242.66 | 4,912.0M |
| 2025-05-27 | 3,241.52 | 3,261.32 | 3,240.37 | 3,247.93 | 5,448.2M |
| 2025-05-26 | 3,246.48 | 3,262.00 | 3,232.88 | 3,239.91 | 5,756.5M |
| 2025-05-23 | 3,280.71 | 3,292.29 | 3,248.25 | 3,248.52 | 6,519.1M |
| 2025-05-22 | 3,274.19 | 3,286.63 | 3,263.14 | 3,282.80 | 6,379.7M |
| 2025-05-21 | 3,269.44 | 3,293.49 | 3,268.19 | 3,276.68 | 6,776.3M |
| 2025-05-20 | 3,267.65 | 3,281.09 | 3,259.85 | 3,270.20 | 6,514.2M |
| 2025-05-19 | 3,267.51 | 3,278.54 | 3,259.74 | 3,261.56 | 6,922.9M |
| 2025-05-16 | 3,296.62 | 3,302.16 | 3,252.07 | 3,269.97 | 7,292.2M |
| 2025-05-15 | 3,310.58 | 3,327.18 | 3,298.56 | 3,302.78 | 8,187.4M |
| 2025-05-14 | 3,264.06 | 3,327.89 | 3,257.56 | 3,316.47 | 10,281.7M |
| 2025-05-13 | 3,254.86 | 3,267.10 | 3,239.92 | 3,266.69 | 7,481.2M |
| 2025-05-12 | 3,229.46 | 3,253.44 | 3,215.13 | 3,243.10 | 7,128.2M |
| 2025-05-09 | 3,211.69 | 3,231.75 | 3,210.87 | 3,223.98 | 6,575.2M |
| 2025-05-08 | 3,192.86 | 3,227.58 | 3,190.02 | 3,212.72 | 7,181.2M |
| 2025-05-07 | 3,194.30 | 3,201.52 | 3,173.77 | 3,201.52 | 9,317.3M |
| 2025-05-06 | 3,155.68 | 3,163.66 | 3,133.95 | 3,159.80 | 8,488.9M |
| 2025-04-30 | 3,183.87 | 3,184.50 | 3,138.07 | 3,143.35 | 9,362.3M |
| 2025-04-29 | 3,197.92 | 3,213.17 | 3,189.24 | 3,191.82 | 7,009.6M |
| 2025-04-28 | 3,185.02 | 3,208.91 | 3,179.25 | 3,200.36 | 7,758.2M |
| 2025-04-25 | 3,204.48 | 3,214.75 | 3,182.52 | 3,189.01 | 8,054.7M |
| 2025-04-24 | 3,177.92 | 3,212.20 | 3,177.92 | 3,204.36 | 7,704.2M |
| 2025-04-23 | 3,197.26 | 3,199.11 | 3,173.07 | 3,178.69 | 7,519.5M |
| 2025-04-22 | 3,164.88 | 3,197.71 | 3,164.88 | 3,188.87 | 7,589.3M |
| 2025-04-21 | 3,174.76 | 3,210.00 | 3,164.28 | 3,165.42 | 7,077.5M |
| 2025-04-18 | 3,159.92 | 3,186.77 | 3,159.19 | 3,180.04 | 7,066.5M |
| 2025-04-17 | 3,156.83 | 3,171.83 | 3,141.55 | 3,169.91 | 7,702.0M |
| 2025-04-16 | 3,142.19 | 3,170.78 | 3,128.14 | 3,168.85 | 9,279.8M |
| 2025-04-15 | 3,114.45 | 3,146.16 | 3,113.82 | 3,143.85 | 8,349.4M |
| 2025-04-14 | 3,099.15 | 3,121.30 | 3,093.29 | 3,115.32 | 10,334.9M |
| 2025-04-11 | 3,089.99 | 3,097.96 | 3,071.34 | 3,094.65 | 10,295.6M |
| 2025-04-10 | 3,097.66 | 3,102.49 | 3,073.08 | 3,093.18 | 12,796.7M |
| 2025-04-09 | 3,049.54 | 3,073.69 | 3,022.27 | 3,073.69 | 14,968.6M |
| 2025-04-08 | 3,010.09 | 3,068.83 | 3,010.09 | 3,068.24 | 14,354.1M |
| 2025-04-07 | 3,092.76 | 3,105.98 | 2,955.39 | 3,016.26 | 16,552.6M |
| 2025-04-03 | 3,160.00 | 3,198.92 | 3,160.00 | 3,192.68 | 7,720.2M |
| 2025-04-02 | 3,163.73 | 3,189.64 | 3,163.73 | 3,184.05 | 7,625.9M |
| 2025-04-01 | 3,181.80 | 3,186.98 | 3,159.71 | 3,169.21 | 9,181.3M |
| 2025-03-31 | 3,179.92 | 3,203.60 | 3,161.05 | 3,182.31 | 10,488.5M |
| 2025-03-28 | 3,194.19 | 3,196.01 | 3,173.58 | 3,179.84 | 6,870.1M |
| 2025-03-27 | 3,179.21 | 3,212.74 | 3,178.94 | 3,194.09 | 7,260.1M |
| 2025-03-26 | 3,192.23 | 3,200.57 | 3,177.54 | 3,180.75 | 7,083.5M |
| 2025-03-25 | 3,192.52 | 3,200.91 | 3,187.70 | 3,197.48 | 7,929.4M |
| 2025-03-24 | 3,171.98 | 3,194.97 | 3,169.79 | 3,191.04 | 9,414.4M |
| 2025-03-21 | 3,202.90 | 3,214.88 | 3,164.68 | 3,171.38 | 9,917.2M |
| 2025-03-20 | 3,235.74 | 3,238.20 | 3,203.54 | 3,209.13 | 8,149.7M |
| 2025-03-19 | 3,223.45 | 3,242.87 | 3,216.77 | 3,236.82 | 7,851.6M |
| 2025-03-18 | 3,231.29 | 3,232.89 | 3,217.41 | 3,223.68 | 8,490.0M |
| 2025-03-17 | 3,217.57 | 3,230.77 | 3,208.84 | 3,220.03 | 9,635.9M |
| 2025-03-14 | 3,155.65 | 3,227.75 | 3,155.51 | 3,212.78 | 12,294.2M |
| 2025-03-13 | 3,152.74 | 3,172.35 | 3,141.28 | 3,152.43 | 9,963.9M |
| 2025-03-12 | 3,165.03 | 3,172.19 | 3,146.77 | 3,154.70 | 9,965.9M |
| 2025-03-11 | 3,130.57 | 3,166.65 | 3,130.57 | 3,166.65 | 7,906.1M |
| 2025-03-10 | 3,179.50 | 3,180.34 | 3,140.76 | 3,152.09 | 8,097.8M |
| 2025-03-07 | 3,188.46 | 3,195.65 | 3,178.28 | 3,182.37 | 9,041.8M |
| 2025-03-06 | 3,178.25 | 3,198.74 | 3,161.97 | 3,193.64 | 10,648.8M |
| 2025-03-05 | 3,140.73 | 3,178.14 | 3,133.28 | 3,173.07 | 8,657.1M |
| 2025-03-04 | 3,138.58 | 3,153.63 | 3,137.18 | 3,140.37 | 7,192.6M |
| 2025-03-03 | 3,160.30 | 3,165.74 | 3,139.27 | 3,149.52 | 8,922.1M |
| 2025-02-28 | 3,194.02 | 3,210.67 | 3,152.66 | 3,152.66 | 11,068.4M |
| 2025-02-27 | 3,189.62 | 3,205.39 | 3,168.95 | 3,203.23 | 10,441.0M |
| 2025-02-26 | 3,173.20 | 3,198.63 | 3,173.20 | 3,192.81 | 9,931.5M |
| 2025-02-25 | 3,186.23 | 3,207.60 | 3,159.73 | 3,168.26 | 10,274.5M |
| 2025-02-24 | 3,214.38 | 3,223.40 | 3,191.97 | 3,203.93 | 11,805.0M |
| 2025-02-21 | 3,220.26 | 3,236.86 | 3,196.08 | 3,221.02 | 11,602.6M |
| 2025-02-20 | 3,218.83 | 3,226.88 | 3,206.79 | 3,215.03 | 8,664.5M |
| 2025-02-19 | 3,219.87 | 3,241.44 | 3,210.87 | 3,225.38 | 8,904.4M |
| 2025-02-18 | 3,221.10 | 3,256.23 | 3,216.99 | 3,225.38 | 11,465.0M |
| 2025-02-17 | 3,233.56 | 3,241.53 | 3,207.71 | 3,229.91 | 11,916.8M |
| 2025-02-14 | 3,197.71 | 3,225.87 | 3,187.11 | 3,223.13 | 10,621.1M |
| 2025-02-13 | 3,194.22 | 3,223.58 | 3,189.62 | 3,200.24 | 11,175.0M |
| 2025-02-12 | 3,170.20 | 3,201.00 | 3,158.06 | 3,199.40 | 9,819.6M |
| 2025-02-11 | 3,158.76 | 3,176.23 | 3,155.51 | 3,174.71 | 10,351.5M |
| 2025-02-10 | 3,141.31 | 3,171.25 | 3,140.26 | 3,156.10 | 11,648.8M |
| 2025-02-07 | 3,122.76 | 3,157.91 | 3,110.85 | 3,140.47 | 12,641.6M |
| 2025-02-06 | 3,103.90 | 3,128.22 | 3,092.92 | 3,126.94 | 8,806.7M |
| 2025-02-05 | 3,158.58 | 3,160.12 | 3,099.29 | 3,103.49 | 8,237.7M |
| 2025-01-27 | 3,127.32 | 3,160.80 | 3,127.32 | 3,143.42 | 8,601.0M |
| 2025-01-24 | 3,098.84 | 3,135.99 | 3,079.08 | 3,118.72 | 8,480.0M |
| 2025-01-23 | 3,073.89 | 3,125.81 | 3,073.89 | 3,108.03 | 10,439.6M |
| 2025-01-22 | 3,086.32 | 3,086.32 | 3,038.52 | 3,049.64 | 7,120.7M |
| 2025-01-21 | 3,105.61 | 3,108.00 | 3,081.49 | 3,090.91 | 7,083.6M |
| 2025-01-20 | 3,109.40 | 3,119.51 | 3,090.69 | 3,094.17 | 7,742.6M |
| 2025-01-17 | 3,097.82 | 3,119.56 | 3,079.01 | 3,096.35 | 7,434.7M |
| 2025-01-16 | 3,101.05 | 3,115.97 | 3,089.98 | 3,105.30 | 8,150.1M |
| 2025-01-15 | 3,085.54 | 3,124.08 | 3,081.93 | 3,089.74 | 8,416.6M |
| 2025-01-14 | 3,036.29 | 3,098.39 | 3,029.71 | 3,089.48 | 9,680.0M |
| 2025-01-13 | 3,038.20 | 3,047.98 | 3,006.47 | 3,031.61 | 7,566.6M |
| 2025-01-10 | 3,090.06 | 3,099.08 | 3,055.15 | 3,055.15 | 7,677.5M |
| 2025-01-09 | 3,107.07 | 3,109.09 | 3,077.56 | 3,087.05 | 7,781.3M |
| 2025-01-08 | 3,095.73 | 3,123.98 | 3,076.43 | 3,113.03 | 9,938.5M |
| 2025-01-07 | 3,083.00 | 3,107.82 | 3,066.66 | 3,105.89 | 8,213.1M |
| 2025-01-06 | 3,089.16 | 3,098.32 | 3,046.71 | 3,094.86 | 9,363.8M |
| 2025-01-03 | 3,132.75 | 3,139.34 | 3,078.72 | 3,086.95 | 11,289.5M |
| 2025-01-02 | 3,220.16 | 3,228.69 | 3,112.74 | 3,130.22 | 13,220.7M |