4,449.89
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 | 4,405.91 | 4,457.38 | 4,379.79 | 4,449.89 | 6,962.9M |
| 2025-09-26 | 4,422.76 | 4,468.15 | 4,394.67 | 4,399.29 | 7,319.4M |
| 2025-09-25 | 4,420.53 | 4,462.70 | 4,410.83 | 4,442.01 | 7,607.4M |
| 2025-09-24 | 4,299.11 | 4,424.49 | 4,296.78 | 4,423.16 | 7,923.1M |
| 2025-09-23 | 4,349.53 | 4,366.06 | 4,233.80 | 4,325.37 | 7,917.3M |
| 2025-09-22 | 4,327.41 | 4,343.84 | 4,304.46 | 4,342.97 | 6,355.6M |
| 2025-09-19 | 4,328.90 | 4,359.01 | 4,297.93 | 4,317.48 | 7,369.2M |
| 2025-09-18 | 4,353.30 | 4,424.47 | 4,272.90 | 4,325.43 | 9,578.1M |
| 2025-09-17 | 4,299.47 | 4,355.28 | 4,292.15 | 4,350.38 | 7,101.8M |
| 2025-09-16 | 4,270.16 | 4,301.50 | 4,233.43 | 4,299.15 | 6,964.4M |
| 2025-09-15 | 4,290.20 | 4,294.99 | 4,255.68 | 4,255.69 | 7,030.3M |
| 2025-09-12 | 4,271.73 | 4,302.72 | 4,254.40 | 4,270.29 | 7,596.9M |
| 2025-09-11 | 4,161.17 | 4,267.62 | 4,139.89 | 4,267.22 | 7,297.7M |
| 2025-09-10 | 4,165.79 | 4,210.58 | 4,144.67 | 4,170.20 | 6,190.6M |
| 2025-09-09 | 4,202.70 | 4,223.24 | 4,164.51 | 4,177.77 | 7,403.8M |
| 2025-09-08 | 4,171.71 | 4,227.00 | 4,158.15 | 4,220.36 | 8,009.3M |
| 2025-09-05 | 4,037.71 | 4,160.84 | 4,025.71 | 4,156.83 | 7,445.2M |
| 2025-09-04 | 4,152.26 | 4,169.01 | 3,976.05 | 4,031.84 | 8,269.3M |
| 2025-09-03 | 4,208.73 | 4,217.14 | 4,133.80 | 4,147.41 | 7,847.9M |
| 2025-09-02 | 4,301.36 | 4,302.53 | 4,155.52 | 4,189.52 | 9,042.3M |
| 2025-09-01 | 4,292.46 | 4,308.34 | 4,253.92 | 4,303.53 | 9,028.3M |
| 2025-08-29 | 4,275.53 | 4,290.42 | 4,231.47 | 4,278.24 | 8,911.8M |
| 2025-08-28 | 4,191.17 | 4,270.85 | 4,142.24 | 4,270.80 | 9,427.3M |
| 2025-08-27 | 4,233.14 | 4,316.92 | 4,182.42 | 4,182.42 | 9,885.4M |
| 2025-08-26 | 4,199.54 | 4,254.42 | 4,187.27 | 4,223.24 | 8,628.7M |
| 2025-08-25 | 4,184.99 | 4,219.69 | 4,156.72 | 4,206.59 | 10,639.3M |
| 2025-08-22 | 4,069.19 | 4,144.70 | 4,069.19 | 4,144.68 | 8,100.9M |
| 2025-08-21 | 4,102.67 | 4,120.45 | 4,053.78 | 4,073.77 | 7,708.1M |
| 2025-08-20 | 4,031.53 | 4,101.99 | 4,017.29 | 4,101.99 | 8,523.5M |
| 2025-08-19 | 4,042.60 | 4,075.10 | 4,022.33 | 4,042.43 | 8,504.0M |
| 2025-08-18 | 4,013.23 | 4,071.27 | 3,995.69 | 4,045.93 | 9,696.3M |
| 2025-08-15 | 3,896.50 | 3,990.00 | 3,896.50 | 3,989.51 | 7,638.4M |
| 2025-08-14 | 3,964.08 | 3,964.48 | 3,891.01 | 3,903.36 | 7,100.0M |
| 2025-08-13 | 3,910.36 | 3,962.76 | 3,910.36 | 3,960.27 | 7,125.8M |
| 2025-08-12 | 3,899.32 | 3,908.76 | 3,874.57 | 3,907.83 | 6,038.1M |
| 2025-08-11 | 3,856.57 | 3,907.99 | 3,856.57 | 3,900.01 | 5,945.6M |
| 2025-08-08 | 3,859.61 | 3,873.69 | 3,842.36 | 3,853.53 | 5,674.1M |
| 2025-08-07 | 3,882.46 | 3,885.82 | 3,844.86 | 3,867.36 | 6,110.1M |
| 2025-08-06 | 3,846.64 | 3,884.72 | 3,838.16 | 3,884.72 | 5,712.3M |
| 2025-08-05 | 3,828.55 | 3,847.49 | 3,824.51 | 3,847.49 | 5,491.7M |
| 2025-08-04 | 3,765.82 | 3,814.65 | 3,763.54 | 3,814.65 | 4,940.4M |
| 2025-08-01 | 3,777.18 | 3,803.29 | 3,755.49 | 3,776.21 | 5,435.7M |
| 2025-07-31 | 3,816.36 | 3,846.86 | 3,766.05 | 3,778.97 | 6,597.9M |
| 2025-07-30 | 3,847.61 | 3,858.41 | 3,800.04 | 3,828.52 | 6,942.5M |
| 2025-07-29 | 3,813.00 | 3,855.41 | 3,797.86 | 3,855.41 | 6,628.7M |
| 2025-07-28 | 3,820.99 | 3,826.39 | 3,799.84 | 3,822.59 | 6,543.4M |
| 2025-07-25 | 3,800.63 | 3,814.51 | 3,792.13 | 3,812.27 | 6,891.0M |
| 2025-07-24 | 3,739.38 | 3,797.89 | 3,739.38 | 3,797.71 | 7,479.4M |
| 2025-07-23 | 3,750.59 | 3,773.34 | 3,734.91 | 3,740.94 | 8,032.4M |
| 2025-07-22 | 3,725.33 | 3,750.44 | 3,721.42 | 3,746.96 | 7,820.8M |
| 2025-07-21 | 3,698.51 | 3,726.34 | 3,694.98 | 3,724.94 | 6,728.2M |
| 2025-07-18 | 3,686.47 | 3,702.10 | 3,676.22 | 3,692.53 | 5,575.2M |
| 2025-07-17 | 3,646.85 | 3,683.99 | 3,642.25 | 3,683.99 | 5,527.5M |
| 2025-07-16 | 3,645.45 | 3,665.34 | 3,635.30 | 3,646.63 | 5,207.3M |
| 2025-07-15 | 3,640.77 | 3,663.21 | 3,616.24 | 3,642.21 | 6,043.5M |
| 2025-07-14 | 3,649.89 | 3,658.02 | 3,640.65 | 3,648.66 | 5,841.5M |
| 2025-07-11 | 3,624.67 | 3,664.30 | 3,616.04 | 3,648.60 | 6,812.3M |
| 2025-07-10 | 3,614.27 | 3,633.79 | 3,605.86 | 3,623.26 | 5,208.5M |
| 2025-07-09 | 3,638.36 | 3,645.28 | 3,611.85 | 3,619.39 | 4,967.2M |
| 2025-07-08 | 3,595.61 | 3,638.77 | 3,591.09 | 3,636.91 | 4,962.3M |
| 2025-07-07 | 3,596.24 | 3,603.66 | 3,586.23 | 3,593.99 | 3,800.9M |
| 2025-07-04 | 3,611.95 | 3,638.61 | 3,586.19 | 3,602.93 | 4,575.6M |
| 2025-07-03 | 3,591.67 | 3,618.81 | 3,591.67 | 3,617.08 | 4,104.4M |
| 2025-07-02 | 3,620.92 | 3,621.04 | 3,578.53 | 3,591.15 | 4,570.8M |
| 2025-07-01 | 3,618.37 | 3,628.19 | 3,600.73 | 3,627.56 | 4,760.6M |
| 2025-06-30 | 3,575.02 | 3,619.93 | 3,575.02 | 3,618.37 | 5,080.9M |
| 2025-06-27 | 3,562.01 | 3,586.07 | 3,549.02 | 3,568.37 | 5,471.9M |
| 2025-06-26 | 3,578.26 | 3,582.88 | 3,551.20 | 3,552.61 | 5,273.1M |
| 2025-06-25 | 3,535.64 | 3,579.79 | 3,530.44 | 3,578.61 | 5,231.4M |
| 2025-06-24 | 3,480.87 | 3,531.27 | 3,480.87 | 3,530.88 | 4,634.5M |
| 2025-06-23 | 3,445.72 | 3,481.71 | 3,444.16 | 3,475.96 | 3,794.5M |
| 2025-06-20 | 3,482.95 | 3,494.18 | 3,460.24 | 3,463.51 | 3,516.8M |
| 2025-06-19 | 3,512.20 | 3,531.37 | 3,475.02 | 3,486.74 | 3,988.5M |
| 2025-06-18 | 3,503.34 | 3,522.87 | 3,492.59 | 3,518.09 | 3,477.7M |
| 2025-06-17 | 3,524.92 | 3,530.70 | 3,499.54 | 3,509.81 | 3,771.0M |
| 2025-06-16 | 3,511.18 | 3,538.57 | 3,511.18 | 3,523.18 | 4,045.0M |
| 2025-06-13 | 3,549.13 | 3,559.06 | 3,507.36 | 3,521.90 | 4,664.0M |
| 2025-06-12 | 3,545.60 | 3,566.92 | 3,537.66 | 3,558.46 | 3,923.3M |
| 2025-06-11 | 3,529.75 | 3,566.58 | 3,529.75 | 3,553.94 | 4,027.9M |
| 2025-06-10 | 3,563.24 | 3,567.12 | 3,502.63 | 3,530.02 | 4,290.3M |
| 2025-06-09 | 3,544.32 | 3,574.20 | 3,538.65 | 3,564.59 | 4,124.6M |
| 2025-06-06 | 3,543.94 | 3,546.25 | 3,533.59 | 3,541.04 | 3,478.0M |
| 2025-06-05 | 3,514.12 | 3,549.70 | 3,503.32 | 3,545.75 | 4,069.1M |
| 2025-06-04 | 3,483.74 | 3,514.96 | 3,483.51 | 3,510.68 | 3,570.5M |
| 2025-06-03 | 3,459.78 | 3,496.04 | 3,457.85 | 3,483.71 | 3,528.9M |
| 2025-05-30 | 3,490.67 | 3,490.67 | 3,461.46 | 3,462.64 | 3,297.5M |
| 2025-05-29 | 3,447.72 | 3,506.48 | 3,447.72 | 3,502.00 | 3,605.5M |
| 2025-05-28 | 3,451.91 | 3,462.25 | 3,442.92 | 3,448.68 | 2,993.6M |
| 2025-05-27 | 3,469.00 | 3,470.46 | 3,438.11 | 3,450.63 | 3,047.3M |
| 2025-05-26 | 3,469.33 | 3,486.24 | 3,455.24 | 3,472.35 | 2,982.3M |
| 2025-05-23 | 3,487.14 | 3,514.70 | 3,465.37 | 3,465.37 | 3,601.3M |
| 2025-05-22 | 3,515.43 | 3,533.16 | 3,491.06 | 3,492.04 | 3,404.9M |
| 2025-05-21 | 3,518.60 | 3,525.02 | 3,504.80 | 3,523.82 | 3,646.9M |
| 2025-05-20 | 3,501.40 | 3,525.11 | 3,488.58 | 3,519.75 | 3,808.6M |
| 2025-05-19 | 3,505.91 | 3,508.40 | 3,467.39 | 3,502.72 | 4,089.5M |
| 2025-05-16 | 3,494.84 | 3,521.83 | 3,494.84 | 3,502.45 | 3,806.0M |
| 2025-05-15 | 3,547.60 | 3,547.60 | 3,501.50 | 3,501.88 | 3,965.4M |
| 2025-05-14 | 3,553.12 | 3,578.29 | 3,531.71 | 3,554.87 | 4,716.1M |
| 2025-05-13 | 3,595.01 | 3,595.58 | 3,554.02 | 3,558.12 | 4,334.1M |
| 2025-05-12 | 3,532.79 | 3,566.00 | 3,527.33 | 3,565.99 | 4,108.0M |
| 2025-05-09 | 3,551.98 | 3,551.98 | 3,496.98 | 3,508.40 | 3,777.2M |
| 2025-05-08 | 3,526.26 | 3,560.09 | 3,519.13 | 3,555.36 | 4,290.5M |
| 2025-05-07 | 3,569.03 | 3,584.05 | 3,511.16 | 3,535.93 | 5,196.7M |
| 2025-05-06 | 3,482.19 | 3,531.28 | 3,482.19 | 3,531.28 | 4,607.4M |
| 2025-04-30 | 3,429.78 | 3,466.15 | 3,429.78 | 3,455.88 | 4,053.2M |
| 2025-04-29 | 3,418.62 | 3,441.09 | 3,410.90 | 3,430.43 | 3,447.2M |
| 2025-04-28 | 3,451.06 | 3,455.94 | 3,422.98 | 3,427.34 | 3,742.9M |
| 2025-04-25 | 3,455.01 | 3,481.34 | 3,436.47 | 3,456.00 | 3,832.4M |
| 2025-04-24 | 3,478.26 | 3,483.99 | 3,438.63 | 3,449.37 | 3,385.1M |
| 2025-04-23 | 3,484.89 | 3,502.91 | 3,463.87 | 3,479.42 | 4,167.3M |
| 2025-04-22 | 3,484.08 | 3,492.23 | 3,469.20 | 3,473.92 | 3,756.7M |
| 2025-04-21 | 3,417.69 | 3,488.86 | 3,403.67 | 3,488.21 | 3,466.0M |
| 2025-04-18 | 3,419.30 | 3,429.94 | 3,396.66 | 3,415.64 | 3,210.4M |
| 2025-04-17 | 3,410.35 | 3,458.61 | 3,409.53 | 3,426.48 | 3,373.4M |
| 2025-04-16 | 3,454.46 | 3,455.45 | 3,385.81 | 3,424.87 | 3,768.6M |
| 2025-04-15 | 3,478.99 | 3,481.90 | 3,441.60 | 3,463.22 | 3,645.2M |
| 2025-04-14 | 3,495.49 | 3,510.13 | 3,473.04 | 3,481.03 | 4,500.0M |
| 2025-04-11 | 3,402.97 | 3,497.84 | 3,400.87 | 3,467.39 | 4,770.7M |
| 2025-04-10 | 3,404.21 | 3,463.93 | 3,404.21 | 3,421.23 | 6,040.9M |
| 2025-04-09 | 3,217.38 | 3,357.43 | 3,139.11 | 3,334.76 | 6,781.6M |
| 2025-04-08 | 3,261.53 | 3,316.91 | 3,225.17 | 3,274.44 | 6,765.8M |
| 2025-04-07 | 3,384.74 | 3,439.24 | 3,222.75 | 3,273.29 | 6,188.4M |
| 2025-04-03 | 3,640.11 | 3,678.46 | 3,600.52 | 3,611.34 | 4,224.4M |
| 2025-04-02 | 3,667.08 | 3,708.04 | 3,667.08 | 3,678.70 | 3,387.5M |
| 2025-04-01 | 3,657.90 | 3,697.32 | 3,649.71 | 3,673.74 | 4,175.3M |
| 2025-03-31 | 3,656.56 | 3,678.11 | 3,614.28 | 3,647.83 | 4,444.9M |
| 2025-03-28 | 3,696.49 | 3,716.31 | 3,670.98 | 3,673.34 | 3,803.3M |
| 2025-03-27 | 3,672.37 | 3,727.96 | 3,648.30 | 3,696.45 | 3,894.8M |
| 2025-03-26 | 3,672.35 | 3,707.57 | 3,672.35 | 3,681.96 | 3,835.7M |
| 2025-03-25 | 3,699.16 | 3,717.68 | 3,669.91 | 3,680.95 | 4,433.5M |
| 2025-03-24 | 3,690.46 | 3,708.54 | 3,645.36 | 3,700.04 | 4,790.9M |
| 2025-03-21 | 3,741.79 | 3,753.82 | 3,680.74 | 3,693.81 | 4,958.9M |
| 2025-03-20 | 3,765.20 | 3,783.93 | 3,748.97 | 3,753.00 | 4,332.0M |
| 2025-03-19 | 3,775.06 | 3,788.08 | 3,750.49 | 3,770.10 | 4,131.6M |
| 2025-03-18 | 3,776.92 | 3,801.65 | 3,769.65 | 3,789.16 | 4,837.5M |
| 2025-03-17 | 3,775.79 | 3,780.95 | 3,757.68 | 3,767.83 | 5,253.3M |
| 2025-03-14 | 3,690.84 | 3,760.07 | 3,682.18 | 3,758.55 | 5,953.9M |
| 2025-03-13 | 3,730.76 | 3,740.83 | 3,662.55 | 3,688.65 | 5,117.7M |
| 2025-03-12 | 3,751.89 | 3,767.48 | 3,730.74 | 3,735.49 | 5,531.3M |
| 2025-03-11 | 3,682.02 | 3,737.36 | 3,680.70 | 3,737.36 | 5,226.6M |
| 2025-03-10 | 3,709.02 | 3,726.81 | 3,690.20 | 3,724.30 | 4,695.1M |
| 2025-03-07 | 3,705.10 | 3,737.04 | 3,689.32 | 3,707.62 | 5,727.2M |
| 2025-03-06 | 3,678.64 | 3,728.02 | 3,673.71 | 3,717.75 | 5,163.7M |
| 2025-03-05 | 3,649.06 | 3,668.09 | 3,627.54 | 3,655.87 | 4,185.0M |
| 2025-03-04 | 3,588.66 | 3,653.64 | 3,587.97 | 3,649.39 | 4,433.0M |
| 2025-03-03 | 3,612.54 | 3,669.49 | 3,592.81 | 3,614.49 | 5,195.1M |
| 2025-02-28 | 3,692.79 | 3,697.60 | 3,595.46 | 3,604.51 | 5,825.9M |
| 2025-02-27 | 3,727.89 | 3,741.63 | 3,658.59 | 3,715.75 | 5,766.8M |
| 2025-02-26 | 3,690.91 | 3,735.32 | 3,675.86 | 3,728.65 | 5,826.9M |
| 2025-02-25 | 3,659.25 | 3,722.24 | 3,653.90 | 3,683.47 | 5,236.7M |
| 2025-02-24 | 3,723.68 | 3,733.89 | 3,683.32 | 3,709.34 | 6,192.0M |
| 2025-02-21 | 3,673.63 | 3,730.35 | 3,666.55 | 3,724.85 | 6,360.0M |
| 2025-02-20 | 3,658.26 | 3,684.15 | 3,640.02 | 3,673.16 | 5,894.1M |
| 2025-02-19 | 3,581.65 | 3,661.68 | 3,579.85 | 3,660.81 | 5,710.3M |
| 2025-02-18 | 3,623.81 | 3,647.32 | 3,566.66 | 3,585.05 | 5,738.1M |
| 2025-02-17 | 3,643.49 | 3,647.86 | 3,604.50 | 3,634.68 | 6,427.5M |
| 2025-02-14 | 3,603.53 | 3,639.36 | 3,603.53 | 3,631.87 | 5,671.9M |
| 2025-02-13 | 3,659.88 | 3,664.99 | 3,611.44 | 3,612.10 | 6,319.8M |
| 2025-02-12 | 3,597.90 | 3,661.42 | 3,591.24 | 3,660.99 | 5,396.8M |
| 2025-02-11 | 3,622.74 | 3,629.27 | 3,588.60 | 3,611.70 | 4,980.4M |
| 2025-02-10 | 3,616.40 | 3,627.99 | 3,584.93 | 3,622.61 | 5,356.2M |
| 2025-02-07 | 3,564.07 | 3,648.35 | 3,559.82 | 3,609.67 | 6,186.9M |
| 2025-02-06 | 3,454.15 | 3,554.18 | 3,451.63 | 3,553.28 | 4,687.2M |
| 2025-02-05 | 3,493.75 | 3,496.37 | 3,446.66 | 3,462.48 | 3,890.5M |
| 2025-01-27 | 3,512.67 | 3,521.97 | 3,470.83 | 3,470.83 | 3,422.3M |
| 2025-01-24 | 3,451.04 | 3,518.07 | 3,451.04 | 3,511.65 | 3,776.3M |
| 2025-01-23 | 3,509.00 | 3,534.60 | 3,459.27 | 3,459.27 | 3,987.7M |
| 2025-01-22 | 3,493.98 | 3,502.23 | 3,459.38 | 3,482.51 | 3,290.9M |
| 2025-01-21 | 3,496.53 | 3,505.37 | 3,456.44 | 3,503.84 | 3,610.5M |
| 2025-01-20 | 3,476.13 | 3,506.95 | 3,465.06 | 3,474.76 | 3,701.2M |
| 2025-01-17 | 3,391.39 | 3,475.21 | 3,390.21 | 3,452.53 | 3,524.6M |
| 2025-01-16 | 3,409.95 | 3,456.94 | 3,380.80 | 3,405.65 | 3,804.3M |
| 2025-01-15 | 3,417.80 | 3,423.63 | 3,388.43 | 3,395.86 | 3,586.3M |
| 2025-01-14 | 3,311.11 | 3,428.82 | 3,297.62 | 3,425.25 | 4,290.5M |
| 2025-01-13 | 3,271.06 | 3,335.13 | 3,268.94 | 3,302.19 | 3,173.4M |
| 2025-01-10 | 3,340.18 | 3,372.21 | 3,297.04 | 3,297.04 | 3,620.9M |
| 2025-01-09 | 3,330.03 | 3,368.88 | 3,329.49 | 3,346.23 | 3,589.2M |
| 2025-01-08 | 3,327.46 | 3,369.11 | 3,255.17 | 3,342.71 | 4,283.1M |
| 2025-01-07 | 3,303.38 | 3,343.63 | 3,291.26 | 3,342.13 | 3,565.9M |
| 2025-01-06 | 3,305.13 | 3,345.49 | 3,276.83 | 3,302.56 | 3,610.2M |
| 2025-01-03 | 3,370.08 | 3,394.72 | 3,298.61 | 3,306.37 | 4,309.1M |
| 2025-01-02 | 3,459.27 | 3,463.80 | 3,339.06 | 3,367.04 | 4,782.7M |