4,797.78
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 | 4,718.54 | 4,810.16 | 4,673.49 | 4,797.78 | 2,346.4M |
| 2025-09-26 | 4,687.69 | 4,775.09 | 4,687.32 | 4,693.18 | 1,782.4M |
| 2025-09-25 | 4,684.27 | 4,716.77 | 4,646.45 | 4,691.11 | 2,354.8M |
| 2025-09-24 | 4,569.20 | 4,614.59 | 4,555.43 | 4,613.63 | 1,454.0M |
| 2025-09-23 | 4,577.00 | 4,648.54 | 4,517.90 | 4,580.83 | 1,858.4M |
| 2025-09-22 | 4,582.01 | 4,588.62 | 4,518.88 | 4,573.68 | 1,621.9M |
| 2025-09-19 | 4,473.69 | 4,558.93 | 4,473.07 | 4,525.10 | 1,614.1M |
| 2025-09-18 | 4,572.84 | 4,572.84 | 4,439.09 | 4,478.64 | 2,159.0M |
| 2025-09-17 | 4,576.54 | 4,611.17 | 4,557.03 | 4,610.48 | 1,850.4M |
| 2025-09-16 | 4,697.51 | 4,703.37 | 4,553.35 | 4,607.52 | 2,235.9M |
| 2025-09-15 | 4,661.24 | 4,692.75 | 4,637.54 | 4,655.62 | 1,826.1M |
| 2025-09-12 | 4,639.62 | 4,705.63 | 4,629.42 | 4,666.34 | 2,447.9M |
| 2025-09-11 | 4,570.11 | 4,626.93 | 4,554.48 | 4,626.61 | 1,955.1M |
| 2025-09-10 | 4,539.43 | 4,593.70 | 4,521.39 | 4,567.55 | 1,607.2M |
| 2025-09-09 | 4,582.95 | 4,666.01 | 4,574.76 | 4,592.32 | 2,078.3M |
| 2025-09-08 | 4,616.63 | 4,628.61 | 4,548.00 | 4,569.21 | 2,078.8M |
| 2025-09-05 | 4,458.87 | 4,599.34 | 4,458.87 | 4,591.13 | 2,198.9M |
| 2025-09-04 | 4,582.50 | 4,614.55 | 4,418.06 | 4,476.73 | 3,077.3M |
| 2025-09-03 | 4,650.96 | 4,676.45 | 4,562.04 | 4,607.62 | 2,361.3M |
| 2025-09-02 | 4,632.40 | 4,648.58 | 4,555.25 | 4,601.67 | 3,004.6M |
| 2025-09-01 | 4,542.55 | 4,621.90 | 4,479.97 | 4,617.37 | 2,724.2M |
| 2025-08-29 | 4,457.95 | 4,533.00 | 4,457.95 | 4,488.95 | 2,492.2M |
| 2025-08-28 | 4,377.60 | 4,441.31 | 4,347.95 | 4,424.19 | 2,132.1M |
| 2025-08-27 | 4,430.69 | 4,473.66 | 4,395.38 | 4,396.93 | 2,246.7M |
| 2025-08-26 | 4,442.73 | 4,454.43 | 4,402.54 | 4,421.43 | 1,869.2M |
| 2025-08-25 | 4,331.78 | 4,455.09 | 4,331.78 | 4,454.95 | 2,639.8M |
| 2025-08-22 | 4,233.73 | 4,283.93 | 4,231.08 | 4,283.86 | 1,720.8M |
| 2025-08-21 | 4,224.01 | 4,268.18 | 4,221.72 | 4,233.38 | 1,678.6M |
| 2025-08-20 | 4,158.91 | 4,223.82 | 4,156.23 | 4,221.40 | 1,610.3M |
| 2025-08-19 | 4,212.21 | 4,239.23 | 4,169.31 | 4,174.97 | 1,890.0M |
| 2025-08-18 | 4,260.34 | 4,262.66 | 4,197.05 | 4,203.29 | 2,270.1M |
| 2025-08-15 | 4,132.12 | 4,214.07 | 4,132.12 | 4,191.39 | 1,696.2M |
| 2025-08-14 | 4,160.28 | 4,197.40 | 4,148.77 | 4,150.73 | 1,459.9M |
| 2025-08-13 | 4,123.44 | 4,166.43 | 4,123.35 | 4,160.77 | 1,489.0M |
| 2025-08-12 | 4,101.35 | 4,145.89 | 4,086.72 | 4,117.97 | 1,296.4M |
| 2025-08-11 | 4,146.07 | 4,146.07 | 4,095.24 | 4,105.66 | 1,370.8M |
| 2025-08-08 | 4,106.81 | 4,170.88 | 4,105.73 | 4,141.78 | 1,354.4M |
| 2025-08-07 | 4,077.35 | 4,118.60 | 4,041.11 | 4,118.19 | 1,432.8M |
| 2025-08-06 | 4,026.96 | 4,081.74 | 4,025.47 | 4,078.61 | 1,250.6M |
| 2025-08-05 | 4,019.73 | 4,032.92 | 4,007.08 | 4,032.92 | 1,180.6M |
| 2025-08-04 | 3,961.52 | 4,012.74 | 3,961.52 | 4,011.68 | 1,368.8M |
| 2025-08-01 | 4,002.54 | 4,019.28 | 3,958.85 | 3,963.56 | 1,617.3M |
| 2025-07-31 | 4,080.00 | 4,083.59 | 4,002.82 | 4,019.57 | 1,851.6M |
| 2025-07-30 | 4,111.97 | 4,147.27 | 4,094.63 | 4,126.10 | 1,700.7M |
| 2025-07-29 | 4,062.72 | 4,095.13 | 4,062.72 | 4,093.99 | 1,419.6M |
| 2025-07-28 | 4,069.97 | 4,092.79 | 4,033.89 | 4,082.14 | 1,675.3M |
| 2025-07-25 | 4,126.53 | 4,145.58 | 4,098.28 | 4,104.46 | 1,941.8M |
| 2025-07-24 | 4,062.71 | 4,145.59 | 4,053.97 | 4,137.33 | 2,519.2M |
| 2025-07-23 | 4,127.04 | 4,131.31 | 4,078.17 | 4,085.75 | 2,108.4M |
| 2025-07-22 | 3,991.58 | 4,105.56 | 3,979.95 | 4,099.07 | 2,420.3M |
| 2025-07-21 | 3,919.37 | 3,993.65 | 3,916.91 | 3,991.42 | 2,045.9M |
| 2025-07-18 | 3,850.57 | 3,918.78 | 3,847.90 | 3,904.26 | 1,602.5M |
| 2025-07-17 | 3,835.83 | 3,839.59 | 3,822.29 | 3,838.86 | 1,082.6M |
| 2025-07-16 | 3,841.61 | 3,852.73 | 3,824.41 | 3,837.89 | 954.1M |
| 2025-07-15 | 3,861.34 | 3,876.40 | 3,814.13 | 3,842.67 | 1,467.2M |
| 2025-07-14 | 3,863.38 | 3,894.86 | 3,862.70 | 3,864.68 | 1,986.1M |
| 2025-07-11 | 3,827.52 | 3,879.36 | 3,821.02 | 3,821.02 | 2,049.7M |
| 2025-07-10 | 3,791.30 | 3,831.07 | 3,790.57 | 3,811.58 | 1,688.6M |
| 2025-07-09 | 3,838.86 | 3,838.86 | 3,767.53 | 3,767.53 | 1,612.5M |
| 2025-07-08 | 3,815.23 | 3,845.02 | 3,815.23 | 3,833.24 | 941.8M |
| 2025-07-07 | 3,836.77 | 3,836.77 | 3,800.39 | 3,804.20 | 820.6M |
| 2025-07-04 | 3,869.67 | 3,900.46 | 3,852.92 | 3,875.58 | 1,033.1M |
| 2025-07-03 | 3,922.05 | 3,923.22 | 3,875.56 | 3,884.63 | 985.4M |
| 2025-07-02 | 3,868.72 | 3,920.20 | 3,864.68 | 3,911.03 | 1,240.1M |
| 2025-07-01 | 3,835.67 | 3,873.07 | 3,809.45 | 3,872.10 | 1,015.1M |
| 2025-06-30 | 3,824.04 | 3,832.66 | 3,801.19 | 3,827.09 | 1,087.1M |
| 2025-06-27 | 3,807.30 | 3,852.19 | 3,806.83 | 3,824.28 | 1,504.6M |
| 2025-06-26 | 3,789.14 | 3,823.46 | 3,785.35 | 3,800.63 | 1,099.4M |
| 2025-06-25 | 3,766.53 | 3,791.77 | 3,743.49 | 3,789.67 | 1,034.3M |
| 2025-06-24 | 3,780.95 | 3,827.27 | 3,759.72 | 3,792.86 | 1,318.1M |
| 2025-06-23 | 3,796.48 | 3,817.23 | 3,775.25 | 3,810.08 | 1,188.9M |
| 2025-06-20 | 3,781.54 | 3,800.87 | 3,772.30 | 3,777.68 | 928.1M |
| 2025-06-19 | 3,803.96 | 3,805.63 | 3,766.32 | 3,783.79 | 1,095.4M |
| 2025-06-18 | 3,829.04 | 3,838.11 | 3,789.57 | 3,810.58 | 960.8M |
| 2025-06-17 | 3,798.33 | 3,843.52 | 3,798.32 | 3,833.56 | 1,123.1M |
| 2025-06-16 | 3,831.05 | 3,836.98 | 3,801.53 | 3,807.98 | 1,240.8M |
| 2025-06-13 | 3,834.57 | 3,842.95 | 3,810.77 | 3,828.15 | 1,612.2M |
| 2025-06-12 | 3,796.64 | 3,822.95 | 3,772.17 | 3,817.77 | 1,260.2M |
| 2025-06-11 | 3,729.72 | 3,795.47 | 3,729.39 | 3,789.26 | 1,375.1M |
| 2025-06-10 | 3,723.04 | 3,746.68 | 3,712.60 | 3,731.62 | 1,104.6M |
| 2025-06-09 | 3,709.69 | 3,726.73 | 3,686.65 | 3,721.23 | 1,154.1M |
| 2025-06-06 | 3,694.28 | 3,727.02 | 3,694.23 | 3,717.81 | 1,056.6M |
| 2025-06-05 | 3,704.24 | 3,726.90 | 3,679.25 | 3,682.51 | 781.2M |
| 2025-06-04 | 3,689.02 | 3,713.47 | 3,684.69 | 3,702.07 | 932.7M |
| 2025-06-03 | 3,690.62 | 3,700.36 | 3,675.95 | 3,684.00 | 1,005.1M |
| 2025-05-30 | 3,682.16 | 3,690.88 | 3,657.36 | 3,668.67 | 731.3M |
| 2025-05-29 | 3,671.42 | 3,698.80 | 3,667.85 | 3,680.12 | 725.4M |
| 2025-05-28 | 3,656.50 | 3,694.72 | 3,656.15 | 3,685.26 | 797.2M |
| 2025-05-27 | 3,716.04 | 3,724.29 | 3,650.80 | 3,658.71 | 921.3M |
| 2025-05-26 | 3,708.56 | 3,747.13 | 3,707.88 | 3,717.76 | 926.6M |
| 2025-05-23 | 3,731.19 | 3,760.08 | 3,713.35 | 3,713.35 | 910.0M |
| 2025-05-22 | 3,730.20 | 3,748.51 | 3,730.20 | 3,737.69 | 893.4M |
| 2025-05-21 | 3,661.86 | 3,747.38 | 3,661.86 | 3,743.35 | 1,376.5M |
| 2025-05-20 | 3,643.75 | 3,660.54 | 3,639.23 | 3,644.02 | 706.0M |
| 2025-05-19 | 3,652.88 | 3,662.38 | 3,634.12 | 3,640.40 | 755.1M |
| 2025-05-16 | 3,674.86 | 3,682.17 | 3,641.16 | 3,651.55 | 919.7M |
| 2025-05-15 | 3,684.00 | 3,703.45 | 3,665.27 | 3,675.22 | 1,091.1M |
| 2025-05-14 | 3,660.69 | 3,698.55 | 3,659.78 | 3,698.41 | 1,243.8M |
| 2025-05-13 | 3,646.17 | 3,665.08 | 3,634.26 | 3,658.54 | 1,118.2M |
| 2025-05-12 | 3,631.70 | 3,644.06 | 3,609.07 | 3,642.09 | 1,105.1M |
| 2025-05-09 | 3,624.16 | 3,639.85 | 3,616.46 | 3,632.11 | 856.1M |
| 2025-05-08 | 3,637.56 | 3,661.82 | 3,628.01 | 3,632.34 | 882.8M |
| 2025-05-07 | 3,676.32 | 3,676.54 | 3,633.01 | 3,659.84 | 1,351.1M |
| 2025-05-06 | 3,613.88 | 3,629.21 | 3,604.54 | 3,627.08 | 1,179.2M |
| 2025-04-30 | 3,598.91 | 3,605.64 | 3,582.98 | 3,586.35 | 827.7M |
| 2025-04-29 | 3,614.68 | 3,621.13 | 3,599.08 | 3,602.66 | 758.9M |
| 2025-04-28 | 3,610.64 | 3,630.89 | 3,579.85 | 3,620.78 | 1,021.4M |
| 2025-04-25 | 3,648.93 | 3,653.27 | 3,622.01 | 3,629.85 | 1,045.4M |
| 2025-04-24 | 3,650.79 | 3,664.76 | 3,634.42 | 3,637.90 | 894.0M |
| 2025-04-23 | 3,669.43 | 3,681.96 | 3,639.84 | 3,646.12 | 1,313.6M |
| 2025-04-22 | 3,700.70 | 3,723.04 | 3,694.11 | 3,695.46 | 1,509.8M |
| 2025-04-21 | 3,638.27 | 3,698.71 | 3,636.97 | 3,697.04 | 1,353.5M |
| 2025-04-18 | 3,619.40 | 3,639.91 | 3,592.66 | 3,626.22 | 887.9M |
| 2025-04-17 | 3,657.30 | 3,669.28 | 3,614.74 | 3,637.64 | 1,244.5M |
| 2025-04-16 | 3,624.33 | 3,639.47 | 3,582.90 | 3,639.47 | 1,433.1M |
| 2025-04-15 | 3,602.00 | 3,606.44 | 3,579.26 | 3,606.44 | 1,263.4M |
| 2025-04-14 | 3,552.78 | 3,618.17 | 3,540.34 | 3,611.12 | 1,810.8M |
| 2025-04-11 | 3,565.08 | 3,565.85 | 3,521.34 | 3,538.30 | 1,573.7M |
| 2025-04-10 | 3,535.52 | 3,554.60 | 3,481.68 | 3,539.51 | 2,229.6M |
| 2025-04-09 | 3,408.08 | 3,474.01 | 3,354.36 | 3,474.01 | 2,556.0M |
| 2025-04-08 | 3,376.26 | 3,455.71 | 3,333.35 | 3,455.71 | 2,811.4M |
| 2025-04-07 | 3,396.37 | 3,442.35 | 3,319.25 | 3,363.22 | 2,668.6M |
| 2025-04-03 | 3,638.58 | 3,652.48 | 3,624.34 | 3,635.42 | 1,317.7M |
| 2025-04-02 | 3,695.76 | 3,698.84 | 3,661.51 | 3,669.48 | 907.4M |
| 2025-04-01 | 3,702.94 | 3,719.22 | 3,692.20 | 3,704.76 | 1,100.2M |
| 2025-03-31 | 3,689.95 | 3,714.01 | 3,675.57 | 3,695.63 | 1,294.0M |
| 2025-03-28 | 3,718.35 | 3,723.62 | 3,678.75 | 3,701.55 | 1,177.7M |
| 2025-03-27 | 3,711.65 | 3,726.68 | 3,694.10 | 3,712.79 | 1,261.3M |
| 2025-03-26 | 3,768.06 | 3,788.65 | 3,731.80 | 3,737.03 | 1,682.3M |
| 2025-03-25 | 3,710.68 | 3,754.86 | 3,700.53 | 3,746.93 | 1,463.0M |
| 2025-03-24 | 3,658.21 | 3,716.32 | 3,646.04 | 3,706.10 | 1,777.4M |
| 2025-03-21 | 3,700.72 | 3,721.86 | 3,639.30 | 3,651.08 | 1,496.5M |
| 2025-03-20 | 3,726.60 | 3,744.76 | 3,707.83 | 3,711.60 | 1,344.5M |
| 2025-03-19 | 3,692.20 | 3,708.06 | 3,680.01 | 3,704.18 | 1,075.9M |
| 2025-03-18 | 3,675.39 | 3,715.62 | 3,659.99 | 3,694.96 | 1,385.6M |
| 2025-03-17 | 3,682.35 | 3,702.15 | 3,657.01 | 3,662.79 | 1,420.6M |
| 2025-03-14 | 3,680.23 | 3,691.16 | 3,655.03 | 3,681.10 | 1,837.4M |
| 2025-03-13 | 3,591.31 | 3,664.25 | 3,590.61 | 3,644.53 | 1,800.4M |
| 2025-03-12 | 3,588.39 | 3,591.95 | 3,557.58 | 3,575.49 | 1,322.1M |
| 2025-03-11 | 3,539.27 | 3,583.55 | 3,531.26 | 3,583.55 | 1,522.4M |
| 2025-03-10 | 3,549.51 | 3,582.18 | 3,536.94 | 3,580.16 | 1,732.7M |
| 2025-03-07 | 3,502.42 | 3,564.15 | 3,498.46 | 3,533.58 | 1,560.2M |
| 2025-03-06 | 3,481.58 | 3,507.20 | 3,472.97 | 3,504.11 | 1,538.0M |
| 2025-03-05 | 3,452.61 | 3,469.72 | 3,431.20 | 3,467.71 | 1,092.2M |
| 2025-03-04 | 3,456.62 | 3,463.75 | 3,426.19 | 3,454.72 | 1,237.1M |
| 2025-03-03 | 3,453.64 | 3,490.86 | 3,453.64 | 3,464.24 | 1,292.5M |
| 2025-02-28 | 3,462.74 | 3,479.52 | 3,431.11 | 3,431.11 | 1,299.8M |
| 2025-02-27 | 3,477.89 | 3,478.17 | 3,447.08 | 3,475.19 | 1,370.9M |
| 2025-02-26 | 3,473.40 | 3,510.70 | 3,464.56 | 3,481.40 | 1,218.3M |
| 2025-02-25 | 3,507.88 | 3,538.77 | 3,475.58 | 3,480.23 | 1,396.7M |
| 2025-02-24 | 3,495.15 | 3,519.70 | 3,476.20 | 3,512.72 | 1,329.4M |
| 2025-02-21 | 3,540.90 | 3,557.88 | 3,507.52 | 3,515.04 | 1,346.6M |
| 2025-02-20 | 3,534.41 | 3,544.37 | 3,518.99 | 3,538.82 | 1,039.6M |
| 2025-02-19 | 3,554.26 | 3,555.72 | 3,519.27 | 3,531.41 | 1,318.6M |
| 2025-02-18 | 3,571.17 | 3,583.25 | 3,539.22 | 3,547.29 | 1,224.0M |
| 2025-02-17 | 3,630.73 | 3,630.73 | 3,565.62 | 3,579.36 | 1,552.5M |
| 2025-02-14 | 3,666.45 | 3,677.97 | 3,642.42 | 3,663.19 | 1,173.7M |
| 2025-02-13 | 3,666.19 | 3,680.74 | 3,652.18 | 3,653.43 | 1,072.5M |
| 2025-02-12 | 3,685.89 | 3,685.89 | 3,644.93 | 3,667.42 | 1,163.0M |
| 2025-02-11 | 3,697.24 | 3,730.51 | 3,692.21 | 3,702.87 | 1,358.6M |
| 2025-02-10 | 3,679.83 | 3,703.51 | 3,667.46 | 3,686.99 | 1,436.8M |
| 2025-02-07 | 3,634.77 | 3,684.08 | 3,613.78 | 3,673.55 | 1,445.6M |
| 2025-02-06 | 3,631.28 | 3,642.03 | 3,603.45 | 3,641.65 | 1,227.4M |
| 2025-02-05 | 3,668.23 | 3,672.63 | 3,605.05 | 3,624.72 | 1,303.2M |
| 2025-01-27 | 3,613.14 | 3,648.11 | 3,611.65 | 3,638.03 | 1,011.6M |
| 2025-01-24 | 3,589.28 | 3,623.11 | 3,581.27 | 3,613.29 | 1,081.2M |
| 2025-01-23 | 3,604.96 | 3,642.69 | 3,581.75 | 3,583.70 | 1,226.3M |
| 2025-01-22 | 3,610.69 | 3,611.49 | 3,574.11 | 3,591.22 | 1,039.5M |
| 2025-01-21 | 3,644.57 | 3,647.15 | 3,596.71 | 3,607.29 | 978.2M |
| 2025-01-20 | 3,693.15 | 3,693.15 | 3,634.36 | 3,641.56 | 1,223.6M |
| 2025-01-17 | 3,706.86 | 3,717.68 | 3,687.45 | 3,692.25 | 1,018.3M |
| 2025-01-16 | 3,672.76 | 3,726.45 | 3,672.76 | 3,705.36 | 1,516.3M |
| 2025-01-15 | 3,675.24 | 3,682.29 | 3,635.97 | 3,641.63 | 1,317.2M |
| 2025-01-14 | 3,643.47 | 3,689.38 | 3,617.32 | 3,689.38 | 1,253.1M |
| 2025-01-13 | 3,626.49 | 3,682.54 | 3,622.10 | 3,649.63 | 1,347.1M |
| 2025-01-10 | 3,649.64 | 3,670.58 | 3,598.70 | 3,624.27 | 1,135.5M |
| 2025-01-09 | 3,662.02 | 3,663.04 | 3,621.90 | 3,634.42 | 1,037.1M |
| 2025-01-08 | 3,680.33 | 3,702.28 | 3,640.03 | 3,673.21 | 1,249.6M |
| 2025-01-07 | 3,661.44 | 3,706.54 | 3,640.21 | 3,683.83 | 1,216.5M |
| 2025-01-06 | 3,679.65 | 3,703.65 | 3,623.65 | 3,663.73 | 1,276.6M |
| 2025-01-03 | 3,657.89 | 3,726.60 | 3,657.89 | 3,671.06 | 1,661.9M |
| 2025-01-02 | 3,691.09 | 3,709.49 | 3,622.24 | 3,640.06 | 1,367.8M |