SSE Resource 50

SSER50
🏛️ china →
4,275.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,182.29 4,182.29 4,182.29 4,182.29 30,942.1K
09:29 4,182.29 4,182.29 4,182.29 4,182.29 0.0K
09:30 4,183.63 4,190.32 4,182.74 4,189.66 97,210.8K
09:31 4,191.84 4,203.76 4,191.47 4,203.76 66,208.6K
09:32 4,203.79 4,218.07 4,203.79 4,217.35 81,779.5K
09:33 4,216.77 4,216.77 4,210.01 4,214.77 75,143.5K
09:34 4,214.18 4,214.18 4,209.68 4,210.24 52,716.4K
09:35 4,210.12 4,218.25 4,209.52 4,216.80 60,783.7K
09:36 4,216.56 4,223.63 4,216.52 4,222.27 59,547.2K
09:37 4,222.34 4,222.34 4,216.08 4,217.55 44,869.3K
09:38 4,218.54 4,218.54 4,212.20 4,216.72 38,846.9K
09:39 4,216.69 4,221.38 4,215.97 4,217.99 39,257.6K
09:40 4,217.30 4,219.48 4,216.64 4,216.64 40,535.5K
09:41 4,215.97 4,219.36 4,214.80 4,218.27 38,099.0K
09:42 4,219.32 4,223.71 4,219.32 4,223.15 46,004.6K
09:43 4,223.64 4,226.65 4,222.46 4,226.65 35,269.1K
09:44 4,226.82 4,229.41 4,224.92 4,225.19 36,264.3K
09:45 4,226.22 4,231.92 4,226.22 4,231.87 30,292.0K
09:46 4,232.38 4,242.70 4,232.38 4,242.70 40,233.9K
09:47 4,242.31 4,244.51 4,241.24 4,244.51 35,994.8K
09:48 4,244.49 4,246.38 4,239.44 4,239.44 30,611.5K
09:49 4,238.79 4,238.79 4,233.04 4,235.48 24,470.4K
09:50 4,234.86 4,234.86 4,230.06 4,230.06 28,730.0K
09:51 4,230.04 4,230.83 4,221.28 4,221.54 30,951.5K
09:52 4,222.06 4,225.06 4,222.06 4,224.73 23,226.4K
09:53 4,224.50 4,224.50 4,218.83 4,218.83 22,761.3K
09:54 4,218.49 4,219.26 4,216.09 4,216.09 21,498.5K
09:55 4,215.65 4,216.93 4,215.43 4,215.46 20,530.2K
09:56 4,215.98 4,217.99 4,215.85 4,217.99 21,432.3K
09:57 4,217.89 4,218.41 4,209.79 4,210.19 28,037.5K
09:58 4,210.17 4,210.17 4,206.68 4,208.36 28,680.4K
09:59 4,208.46 4,213.55 4,208.46 4,212.31 19,434.3K
10:00 4,213.50 4,214.12 4,208.58 4,209.11 19,210.8K
10:01 4,208.83 4,210.55 4,207.81 4,208.22 19,642.1K
10:02 4,207.20 4,211.17 4,206.96 4,211.17 19,223.1K
10:03 4,211.51 4,212.32 4,205.48 4,205.48 24,299.4K
10:04 4,205.26 4,207.63 4,204.28 4,206.65 23,336.9K
10:05 4,206.76 4,208.00 4,205.63 4,206.58 19,662.0K
10:06 4,206.29 4,209.11 4,206.29 4,208.47 18,097.5K
10:07 4,208.94 4,214.76 4,208.32 4,214.25 18,763.4K
10:08 4,214.28 4,214.52 4,213.43 4,213.91 13,895.3K
10:09 4,214.48 4,214.48 4,211.04 4,211.57 18,286.5K
10:10 4,211.75 4,211.81 4,206.92 4,206.92 15,553.1K
10:11 4,206.72 4,206.95 4,204.80 4,205.88 15,582.7K
10:12 4,205.53 4,205.95 4,201.30 4,201.48 16,990.2K
10:13 4,201.69 4,202.85 4,199.54 4,199.54 15,272.6K
10:14 4,199.24 4,199.67 4,196.80 4,197.51 16,268.2K
10:15 4,196.75 4,200.04 4,196.75 4,200.04 13,392.5K
10:16 4,199.70 4,199.70 4,196.49 4,198.49 13,133.2K
10:17 4,198.10 4,198.10 4,193.76 4,193.76 14,986.6K
10:18 4,192.94 4,193.05 4,190.93 4,191.92 17,222.5K
10:19 4,191.97 4,193.93 4,191.97 4,193.00 11,749.0K
10:20 4,193.11 4,198.28 4,193.11 4,197.53 11,960.2K
10:21 4,197.99 4,197.99 4,194.91 4,195.61 10,408.9K
10:22 4,196.85 4,197.81 4,195.82 4,197.81 10,770.7K
10:23 4,197.91 4,197.91 4,195.26 4,195.96 11,184.7K
10:24 4,196.13 4,198.60 4,195.58 4,198.25 11,782.5K
10:25 4,199.52 4,201.11 4,199.52 4,201.00 9,182.6K
10:26 4,201.39 4,203.42 4,200.40 4,203.42 9,151.5K
10:27 4,203.27 4,206.27 4,202.88 4,206.01 9,380.7K
10:28 4,206.77 4,209.41 4,206.77 4,207.16 12,872.0K
10:29 4,206.59 4,206.59 4,205.07 4,206.15 8,476.0K
10:30 4,206.27 4,206.80 4,204.78 4,205.24 8,375.8K
10:31 4,204.48 4,205.70 4,203.98 4,204.96 7,317.9K
10:32 4,204.96 4,210.50 4,204.96 4,210.02 8,049.0K
10:33 4,210.50 4,212.21 4,210.13 4,210.36 8,853.5K
10:34 4,209.47 4,211.64 4,209.47 4,211.26 7,196.3K
10:35 4,211.35 4,212.55 4,209.32 4,212.23 10,536.6K
10:36 4,212.86 4,213.55 4,211.78 4,212.14 9,151.8K
10:37 4,212.19 4,212.40 4,210.38 4,212.40 7,649.0K
10:38 4,211.99 4,212.11 4,209.50 4,210.33 9,411.0K
10:39 4,209.78 4,212.65 4,209.78 4,212.41 13,713.7K
10:40 4,212.76 4,215.18 4,212.76 4,215.18 19,612.1K
10:41 4,214.35 4,214.35 4,213.26 4,213.37 14,748.8K
10:42 4,212.89 4,215.29 4,211.17 4,215.29 12,762.8K
10:43 4,214.61 4,214.61 4,212.80 4,213.43 9,342.1K
10:44 4,213.47 4,213.88 4,212.43 4,213.61 8,724.9K
10:45 4,213.67 4,217.33 4,213.67 4,216.00 9,603.0K
10:46 4,215.60 4,219.47 4,215.60 4,219.47 7,530.2K
10:47 4,218.90 4,219.68 4,218.32 4,218.93 7,470.3K
10:48 4,218.84 4,222.04 4,218.84 4,220.69 8,533.1K
10:49 4,220.24 4,220.74 4,219.06 4,219.48 8,734.8K
10:50 4,219.67 4,221.57 4,219.67 4,221.16 10,144.6K
10:51 4,219.97 4,223.03 4,219.97 4,221.66 9,771.4K
10:52 4,221.62 4,221.89 4,219.43 4,220.37 6,739.0K
10:53 4,220.41 4,220.74 4,218.96 4,218.96 7,214.9K
10:54 4,218.84 4,220.22 4,218.84 4,219.81 6,185.7K
10:55 4,219.94 4,222.24 4,219.94 4,220.97 7,912.6K
10:56 4,220.89 4,221.43 4,220.52 4,221.31 5,197.6K
10:57 4,220.50 4,221.02 4,219.33 4,219.33 6,810.7K
10:58 4,218.89 4,218.89 4,217.55 4,217.87 7,722.2K
10:59 4,218.46 4,218.77 4,217.48 4,217.56 12,245.1K
11:00 4,217.12 4,218.82 4,217.06 4,218.78 7,788.5K
11:01 4,218.83 4,221.90 4,218.83 4,221.47 7,677.3K
11:02 4,221.61 4,223.98 4,221.25 4,222.90 8,836.7K
11:03 4,223.62 4,223.62 4,219.06 4,220.93 7,384.6K
11:04 4,221.16 4,222.98 4,221.14 4,222.14 5,990.2K
11:05 4,222.66 4,222.66 4,220.04 4,221.04 5,814.8K
11:06 4,221.04 4,222.10 4,220.02 4,222.10 7,135.1K
11:07 4,222.72 4,222.72 4,218.74 4,218.74 6,048.3K
11:08 4,218.16 4,218.30 4,216.02 4,216.26 7,282.4K
11:09 4,216.30 4,217.58 4,215.51 4,215.58 5,961.6K
11:10 4,215.11 4,215.88 4,214.35 4,214.49 5,655.4K
11:11 4,214.91 4,215.60 4,213.66 4,214.99 8,354.0K
11:12 4,214.45 4,215.32 4,213.91 4,213.91 6,171.6K
11:13 4,214.41 4,215.02 4,213.44 4,214.12 6,443.3K
11:14 4,214.27 4,215.86 4,212.18 4,215.81 7,248.8K
11:15 4,215.95 4,216.10 4,214.50 4,215.09 4,503.3K
11:16 4,214.88 4,217.66 4,214.84 4,217.16 6,619.8K
11:17 4,217.08 4,217.08 4,214.04 4,214.07 6,333.4K
11:18 4,214.63 4,215.17 4,212.52 4,212.52 6,556.7K
11:19 4,212.64 4,213.63 4,212.20 4,212.91 5,489.0K
11:20 4,212.59 4,213.76 4,211.77 4,213.73 6,337.0K
11:21 4,213.10 4,213.10 4,210.96 4,211.61 5,814.9K
11:22 4,211.67 4,212.11 4,210.56 4,211.38 4,689.8K
11:23 4,210.93 4,210.93 4,209.24 4,209.27 6,160.4K
11:24 4,209.32 4,209.50 4,208.02 4,209.24 5,783.2K
11:25 4,209.25 4,209.44 4,207.89 4,208.70 5,093.9K
11:26 4,208.67 4,211.20 4,208.67 4,210.60 4,700.4K
11:27 4,211.24 4,212.71 4,211.07 4,211.07 5,005.6K
11:28 4,211.14 4,212.86 4,211.06 4,212.86 3,830.3K
11:29 4,212.52 4,214.21 4,212.52 4,213.83 4,507.0K
11:30 4,214.27 4,214.44 4,214.27 4,214.44 126.0K
11:31 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:32 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:33 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:34 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:35 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:36 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:37 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:38 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:39 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:40 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:41 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:42 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:43 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:44 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:45 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:46 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:47 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:48 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:49 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:50 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:51 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:52 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:53 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:54 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:55 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:56 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:57 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:58 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:59 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:00 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:01 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:02 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:03 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:04 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:05 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:06 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:07 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:08 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:09 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:10 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:11 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:12 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:13 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:14 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:15 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:16 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:17 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:18 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:19 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:20 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:21 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:22 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:23 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:24 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:25 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:26 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:27 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:28 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:29 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:30 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:31 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:32 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:33 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:34 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:35 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:36 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:37 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:38 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:39 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:40 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:41 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:42 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:43 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:44 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:45 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:46 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:47 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:48 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:49 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:50 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:51 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:52 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:53 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:54 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:55 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:56 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:57 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:58 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:59 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
13:00 4,214.44 4,214.44 4,211.00 4,211.94 16,865.1K
13:01 4,211.19 4,211.60 4,208.97 4,208.97 10,528.2K
13:02 4,208.94 4,212.32 4,208.51 4,209.90 8,143.2K
13:03 4,210.34 4,212.20 4,210.34 4,210.38 6,174.7K
13:04 4,210.36 4,210.36 4,206.42 4,207.83 9,339.6K
13:05 4,207.47 4,209.09 4,207.31 4,209.09 10,067.6K
13:06 4,209.16 4,210.83 4,209.16 4,209.63 6,747.3K
13:07 4,209.50 4,210.57 4,206.81 4,206.81 7,703.8K
13:08 4,206.48 4,207.50 4,205.88 4,207.50 6,127.4K
13:09 4,206.98 4,207.71 4,205.68 4,206.17 5,550.0K
13:10 4,206.35 4,209.59 4,206.19 4,209.19 8,029.8K
13:11 4,209.10 4,209.80 4,208.60 4,209.50 6,413.2K
13:12 4,208.80 4,211.87 4,208.72 4,211.08 8,381.2K
13:13 4,211.05 4,211.91 4,210.62 4,211.60 6,188.1K
13:14 4,211.10 4,213.76 4,210.98 4,213.59 5,556.0K
13:15 4,213.57 4,218.03 4,212.69 4,217.32 13,917.8K
13:16 4,217.26 4,218.57 4,217.26 4,218.35 13,270.6K
13:17 4,218.37 4,218.98 4,216.45 4,217.92 11,399.1K
13:18 4,217.24 4,217.83 4,215.00 4,215.00 7,143.0K
13:19 4,215.30 4,216.19 4,214.95 4,215.20 10,148.6K
13:20 4,214.65 4,216.07 4,214.57 4,216.07 18,609.2K
13:21 4,216.88 4,220.12 4,216.88 4,220.12 10,441.1K
13:22 4,219.34 4,219.82 4,218.25 4,219.80 9,780.9K
13:23 4,219.18 4,220.58 4,219.18 4,220.15 7,907.6K
13:24 4,220.10 4,220.49 4,216.47 4,216.75 8,002.7K
13:25 4,216.81 4,216.81 4,214.08 4,214.54 7,007.6K
13:26 4,214.82 4,216.07 4,214.31 4,214.83 5,557.2K
13:27 4,214.52 4,216.96 4,214.52 4,216.96 7,711.3K
13:28 4,217.16 4,218.38 4,216.18 4,216.18 9,149.8K
13:29 4,217.10 4,217.15 4,215.54 4,217.15 6,114.7K
13:30 4,216.83 4,218.79 4,216.31 4,217.63 11,639.5K
13:31 4,218.49 4,219.02 4,214.52 4,214.52 11,276.6K
13:32 4,215.15 4,215.15 4,211.03 4,211.32 9,708.7K
13:33 4,211.66 4,213.80 4,211.66 4,213.21 8,608.6K
13:34 4,213.19 4,215.38 4,212.83 4,215.38 7,301.4K
13:35 4,215.84 4,215.86 4,213.91 4,214.31 7,146.0K
13:36 4,213.79 4,213.95 4,212.36 4,212.65 9,504.8K
13:37 4,212.69 4,215.98 4,212.69 4,215.27 12,817.4K
13:38 4,215.78 4,217.22 4,215.28 4,215.45 9,165.4K
13:39 4,214.14 4,214.83 4,213.37 4,213.86 7,993.2K
13:40 4,213.96 4,213.96 4,211.87 4,211.87 8,164.3K
13:41 4,211.85 4,212.05 4,210.63 4,211.35 6,606.4K
13:42 4,212.47 4,214.62 4,212.30 4,214.54 7,050.2K
13:43 4,214.43 4,215.95 4,214.43 4,215.75 8,446.7K
13:44 4,215.74 4,216.76 4,215.64 4,216.33 8,751.5K
13:45 4,216.28 4,216.28 4,214.25 4,214.73 10,731.1K
13:46 4,214.64 4,215.21 4,214.33 4,214.95 8,122.4K
13:47 4,215.18 4,218.01 4,214.50 4,217.73 7,843.0K
13:48 4,217.17 4,217.67 4,216.13 4,217.57 6,899.1K
13:49 4,217.87 4,219.32 4,217.87 4,219.27 6,964.5K
13:50 4,218.46 4,218.73 4,216.89 4,217.62 10,280.0K
13:51 4,217.03 4,217.03 4,214.26 4,214.75 7,285.8K
13:52 4,214.81 4,214.96 4,210.42 4,210.42 9,083.7K
13:53 4,210.28 4,210.28 4,206.15 4,207.40 11,603.3K
13:54 4,206.92 4,208.33 4,206.92 4,207.90 6,289.7K
13:55 4,207.56 4,209.23 4,207.50 4,207.51 7,709.7K
13:56 4,207.90 4,207.91 4,206.35 4,206.61 5,822.4K
13:57 4,206.77 4,207.35 4,205.29 4,205.29 10,693.6K
13:58 4,205.29 4,205.29 4,202.28 4,202.28 11,005.0K
13:59 4,202.43 4,202.90 4,200.92 4,201.39 10,520.8K
14:00 4,201.35 4,201.95 4,200.30 4,201.72 10,790.7K
14:01 4,201.93 4,204.40 4,201.80 4,204.23 10,577.3K
14:02 4,204.59 4,205.39 4,203.06 4,203.55 6,802.7K
14:03 4,203.31 4,203.40 4,201.22 4,201.74 6,057.0K
14:04 4,201.55 4,204.87 4,201.14 4,204.87 9,202.0K
14:05 4,204.83 4,204.83 4,202.15 4,202.15 6,354.3K
14:06 4,202.50 4,202.71 4,201.04 4,201.52 5,682.0K
14:07 4,201.06 4,201.46 4,199.81 4,200.97 6,794.5K
14:08 4,201.86 4,205.22 4,201.86 4,204.23 7,505.0K
14:09 4,204.28 4,205.19 4,204.10 4,204.96 5,752.7K
14:10 4,204.69 4,204.95 4,201.50 4,201.50 7,294.0K
14:11 4,201.39 4,201.85 4,200.29 4,200.72 6,163.7K
14:12 4,200.35 4,202.95 4,200.35 4,202.12 9,388.6K
14:13 4,201.58 4,201.58 4,199.38 4,199.67 5,369.4K
14:14 4,199.71 4,199.71 4,196.28 4,196.28 11,554.7K
14:15 4,196.44 4,197.51 4,195.61 4,197.23 9,623.6K
14:16 4,196.83 4,202.20 4,196.83 4,202.04 11,698.4K
14:17 4,201.48 4,201.48 4,198.92 4,199.43 7,122.6K
14:18 4,200.09 4,201.72 4,199.05 4,201.68 6,731.1K
14:19 4,201.09 4,201.69 4,200.89 4,201.22 6,433.2K
14:20 4,201.58 4,201.58 4,200.20 4,201.58 5,779.1K
14:21 4,201.14 4,204.04 4,201.14 4,203.20 6,833.6K
14:22 4,202.93 4,202.93 4,199.72 4,200.26 6,409.9K
14:23 4,199.94 4,200.77 4,199.38 4,200.08 5,083.8K
14:24 4,200.08 4,200.93 4,199.14 4,199.14 7,242.7K
14:25 4,198.44 4,199.54 4,197.56 4,197.76 10,731.7K
14:26 4,197.97 4,198.66 4,197.39 4,198.55 7,907.5K
14:27 4,198.19 4,198.19 4,193.61 4,193.61 13,295.5K
14:28 4,194.07 4,195.22 4,192.57 4,194.37 12,719.7K
14:29 4,195.83 4,198.77 4,195.83 4,198.13 10,375.4K
14:30 4,198.36 4,200.41 4,197.96 4,200.31 8,261.7K
14:31 4,200.31 4,201.14 4,196.42 4,196.42 10,389.6K
14:32 4,195.82 4,195.82 4,191.53 4,191.53 11,460.1K
14:33 4,192.40 4,193.95 4,191.83 4,192.59 10,578.1K
14:34 4,192.32 4,192.32 4,190.14 4,191.75 12,644.5K
14:35 4,192.03 4,192.03 4,189.04 4,189.21 11,308.4K
14:36 4,188.28 4,189.75 4,187.15 4,189.62 13,930.5K
14:37 4,189.59 4,192.10 4,189.51 4,191.51 12,120.0K
14:38 4,190.99 4,193.05 4,190.99 4,191.56 8,268.7K
14:39 4,192.39 4,192.39 4,187.68 4,187.86 10,432.0K
14:40 4,187.91 4,189.92 4,187.91 4,189.66 12,947.9K
14:41 4,189.62 4,191.27 4,188.62 4,188.62 9,652.0K
14:42 4,188.57 4,189.70 4,187.97 4,189.65 10,713.8K
14:43 4,189.40 4,192.43 4,188.75 4,192.35 11,765.9K
14:44 4,192.03 4,194.13 4,192.03 4,194.13 8,239.1K
14:45 4,194.02 4,195.12 4,194.02 4,194.75 11,788.8K
14:46 4,195.03 4,196.71 4,195.03 4,195.53 11,415.3K
14:47 4,195.73 4,195.73 4,193.73 4,194.51 12,057.4K
14:48 4,194.93 4,194.93 4,192.30 4,192.30 11,989.0K
14:49 4,192.13 4,192.13 4,190.25 4,190.83 13,238.8K
14:50 4,191.71 4,191.81 4,189.42 4,189.98 15,284.3K
14:51 4,189.43 4,189.79 4,188.53 4,188.95 17,184.0K
14:52 4,189.30 4,189.99 4,188.26 4,188.85 15,052.2K
14:53 4,188.82 4,190.03 4,188.46 4,188.93 14,450.9K
14:54 4,189.23 4,189.76 4,188.17 4,189.76 18,823.9K
14:55 4,189.17 4,189.17 4,187.79 4,187.85 18,246.0K
14:56 4,188.47 4,188.47 4,186.23 4,186.36 21,606.9K
14:57 4,187.09 4,187.09 4,186.81 4,186.81 1,388.7K
14:58 4,186.81 4,186.81 4,186.81 4,186.81 0.0K
14:59 4,186.81 4,187.06 4,186.04 4,187.06 31,649.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 4,202.17 4,283.05 4,169.33 4,275.79 4,103.0M
2025-09-26 4,182.29 4,246.38 4,182.29 4,187.06 3,315.9M
2025-09-25 4,188.04 4,208.60 4,161.25 4,186.64 3,764.3M
2025-09-24 4,108.14 4,155.85 4,096.35 4,154.98 2,900.4M
2025-09-23 4,132.50 4,176.80 4,065.22 4,121.66 3,599.9M
2025-09-22 4,145.90 4,150.52 4,084.35 4,134.32 3,140.8M
2025-09-19 4,090.25 4,149.57 4,089.98 4,121.12 3,358.4M
2025-09-18 4,169.73 4,169.73 4,056.57 4,095.04 4,414.9M
2025-09-17 4,147.24 4,193.17 4,138.14 4,192.85 3,661.4M
2025-09-16 4,234.84 4,241.21 4,110.85 4,168.65 4,134.4M
2025-09-15 4,222.57 4,234.25 4,200.82 4,204.52 3,574.9M
2025-09-12 4,200.00 4,249.39 4,183.73 4,224.47 4,865.2M
2025-09-11 4,139.87 4,196.20 4,127.81 4,196.20 3,753.6M
2025-09-10 4,139.14 4,176.76 4,103.17 4,141.49 3,431.9M
2025-09-09 4,177.68 4,242.12 4,169.28 4,182.83 4,529.5M
2025-09-08 4,168.15 4,184.92 4,135.33 4,173.78 4,219.2M
2025-09-05 4,034.22 4,155.59 4,034.22 4,147.56 4,130.3M
2025-09-04 4,150.80 4,160.04 4,003.89 4,046.38 5,235.6M
2025-09-03 4,218.53 4,236.71 4,129.88 4,167.88 4,363.3M
2025-09-02 4,234.93 4,237.46 4,147.23 4,180.17 5,260.9M
2025-09-01 4,175.36 4,227.38 4,133.98 4,226.08 5,530.2M
2025-08-29 4,093.09 4,160.33 4,089.85 4,136.30 4,881.0M
2025-08-28 4,023.83 4,075.15 3,985.82 4,070.09 4,221.7M
2025-08-27 4,088.93 4,116.14 4,036.14 4,036.14 4,552.6M
2025-08-26 4,079.24 4,112.87 4,050.51 4,084.54 4,112.9M
2025-08-25 3,996.24 4,089.87 3,995.22 4,087.83 5,085.8M
2025-08-22 3,903.80 3,958.01 3,903.40 3,957.91 3,529.8M
2025-08-21 3,892.39 3,929.61 3,891.31 3,905.33 3,603.9M
2025-08-20 3,824.08 3,890.21 3,824.08 3,889.11 3,641.4M
2025-08-19 3,860.66 3,888.30 3,832.74 3,838.93 3,847.2M
2025-08-18 3,885.86 3,889.86 3,837.25 3,856.18 4,784.3M
2025-08-15 3,765.21 3,858.31 3,765.21 3,843.21 3,591.1M
2025-08-14 3,802.01 3,818.73 3,772.12 3,779.92 3,164.4M
2025-08-13 3,773.60 3,806.64 3,773.60 3,803.24 3,351.5M
2025-08-12 3,752.83 3,795.46 3,743.07 3,771.50 2,815.0M
2025-08-11 3,777.64 3,779.36 3,745.91 3,756.89 2,899.0M
2025-08-08 3,741.99 3,794.35 3,740.49 3,771.86 2,885.6M
2025-08-07 3,723.20 3,750.96 3,686.26 3,749.80 3,076.6M
2025-08-06 3,677.68 3,722.41 3,676.54 3,722.22 2,621.1M
2025-08-05 3,665.09 3,679.87 3,657.11 3,679.82 2,323.8M
2025-08-04 3,617.39 3,657.41 3,617.39 3,656.68 2,541.1M
2025-08-01 3,653.58 3,669.25 3,621.30 3,624.40 2,906.4M
2025-07-31 3,730.33 3,733.03 3,653.19 3,667.20 3,683.5M
2025-07-30 3,760.10 3,795.06 3,740.65 3,768.08 3,676.8M
2025-07-29 3,725.16 3,748.07 3,716.83 3,746.82 3,025.3M
2025-07-28 3,724.07 3,744.57 3,689.14 3,739.62 3,515.0M
2025-07-25 3,759.69 3,787.90 3,745.79 3,751.86 3,760.8M
2025-07-24 3,697.51 3,770.63 3,696.12 3,763.93 4,603.2M
2025-07-23 3,748.46 3,752.36 3,708.13 3,716.33 4,460.3M
2025-07-22 3,626.46 3,726.41 3,618.92 3,726.41 5,350.5M
2025-07-21 3,550.42 3,621.59 3,549.91 3,620.70 4,127.6M
2025-07-18 3,471.59 3,533.76 3,471.59 3,529.84 3,090.6M
2025-07-17 3,462.57 3,471.43 3,454.37 3,469.49 2,136.2M
2025-07-16 3,467.62 3,479.52 3,454.66 3,465.00 1,922.0M
2025-07-15 3,489.46 3,502.04 3,451.16 3,467.59 2,803.4M
2025-07-14 3,496.12 3,517.21 3,492.13 3,494.21 3,258.8M
2025-07-11 3,471.19 3,511.22 3,468.96 3,470.88 3,504.1M
2025-07-10 3,431.26 3,470.38 3,431.26 3,459.23 3,010.8M
2025-07-09 3,469.75 3,469.75 3,412.45 3,415.27 2,610.4M
2025-07-08 3,439.59 3,468.06 3,439.59 3,464.30 1,887.3M
2025-07-07 3,443.39 3,444.48 3,430.47 3,432.51 1,576.7M
2025-07-04 3,470.62 3,484.89 3,452.60 3,461.35 1,981.0M
2025-07-03 3,497.03 3,500.61 3,468.53 3,479.12 1,846.3M
2025-07-02 3,461.78 3,501.34 3,458.90 3,492.38 2,401.4M
2025-07-01 3,438.45 3,464.66 3,419.54 3,464.17 1,912.7M
2025-06-30 3,424.89 3,437.61 3,410.45 3,434.59 2,102.0M
2025-06-27 3,410.89 3,446.55 3,410.42 3,424.28 2,688.4M
2025-06-26 3,407.29 3,430.08 3,404.46 3,407.02 2,112.0M
2025-06-25 3,393.54 3,408.54 3,376.78 3,406.50 2,110.0M
2025-06-24 3,395.21 3,426.83 3,377.27 3,406.64 2,436.1M
2025-06-23 3,408.31 3,421.42 3,398.00 3,415.62 2,146.8M
2025-06-20 3,409.46 3,422.52 3,396.89 3,398.52 1,796.6M
2025-06-19 3,439.09 3,441.24 3,404.33 3,416.92 2,135.4M
2025-06-18 3,465.43 3,469.61 3,432.31 3,448.02 1,919.6M
2025-06-17 3,445.62 3,473.73 3,445.31 3,465.36 2,301.7M
2025-06-16 3,465.80 3,477.52 3,446.52 3,451.53 2,707.4M
2025-06-13 3,457.48 3,467.74 3,445.36 3,460.95 3,656.2M
2025-06-12 3,431.42 3,442.26 3,413.48 3,440.49 2,594.4M
2025-06-11 3,388.44 3,432.60 3,387.77 3,426.09 2,649.5M
2025-06-10 3,396.17 3,403.55 3,373.44 3,390.04 2,386.4M
2025-06-09 3,382.98 3,396.18 3,369.23 3,395.25 2,500.2M
2025-06-06 3,366.69 3,400.74 3,366.69 3,390.08 2,233.1M
2025-06-05 3,374.54 3,386.10 3,355.11 3,359.55 1,778.3M
2025-06-04 3,356.23 3,378.45 3,354.80 3,373.08 1,829.4M
2025-06-03 3,352.92 3,361.46 3,343.77 3,354.85 1,988.9M
2025-05-30 3,356.05 3,358.63 3,336.98 3,340.78 1,571.6M
2025-05-29 3,341.24 3,366.04 3,337.30 3,358.89 1,741.8M
2025-05-28 3,336.90 3,359.09 3,336.71 3,351.38 1,480.1M
2025-05-27 3,374.84 3,378.92 3,328.88 3,336.50 1,704.1M
2025-05-26 3,372.74 3,399.18 3,369.09 3,377.46 1,819.7M
2025-05-23 3,384.78 3,412.53 3,376.01 3,376.01 1,887.9M
2025-05-22 3,403.00 3,411.31 3,387.06 3,389.77 1,908.5M
2025-05-21 3,366.83 3,418.11 3,366.83 3,416.24 3,078.8M
2025-05-20 3,349.69 3,362.41 3,345.81 3,354.84 1,537.9M
2025-05-19 3,361.96 3,364.81 3,343.26 3,347.94 1,706.1M
2025-05-16 3,365.66 3,373.36 3,349.19 3,358.34 1,907.7M
2025-05-15 3,378.89 3,391.87 3,361.41 3,367.84 2,254.0M
2025-05-14 3,355.95 3,390.01 3,353.75 3,387.94 2,499.4M
2025-05-13 3,356.00 3,362.00 3,342.44 3,356.24 2,178.3M
2025-05-12 3,334.12 3,349.28 3,319.34 3,348.93 2,171.2M
2025-05-09 3,332.72 3,340.47 3,322.19 3,332.36 1,767.3M
2025-05-08 3,345.26 3,360.82 3,334.75 3,337.42 1,976.1M
2025-05-07 3,368.01 3,368.64 3,342.08 3,363.33 2,735.3M
2025-05-06 3,308.55 3,335.92 3,300.96 3,335.78 2,727.6M
2025-04-30 3,293.00 3,307.09 3,283.07 3,284.58 1,911.5M
2025-04-29 3,304.84 3,313.08 3,289.90 3,295.29 1,983.2M
2025-04-28 3,313.44 3,319.42 3,287.38 3,310.72 2,480.8M
2025-04-25 3,332.46 3,344.13 3,318.73 3,325.98 2,814.7M
2025-04-24 3,338.79 3,346.20 3,316.18 3,322.76 2,020.6M
2025-04-23 3,347.63 3,357.40 3,328.13 3,333.43 2,471.1M
2025-04-22 3,361.61 3,386.52 3,358.38 3,363.33 2,655.6M
2025-04-21 3,313.22 3,360.54 3,310.85 3,359.78 2,510.1M
2025-04-18 3,300.66 3,312.73 3,280.57 3,304.50 1,798.7M
2025-04-17 3,326.04 3,342.90 3,297.07 3,311.86 2,362.0M
2025-04-16 3,314.51 3,321.23 3,276.07 3,321.23 2,826.9M
2025-04-15 3,310.67 3,311.92 3,286.71 3,304.95 2,499.7M
2025-04-14 3,274.33 3,322.70 3,271.85 3,320.41 3,517.7M
2025-04-11 3,272.64 3,275.28 3,247.30 3,261.65 3,045.3M
2025-04-10 3,254.37 3,277.00 3,213.57 3,261.84 4,347.0M
2025-04-09 3,142.62 3,205.77 3,096.61 3,205.77 4,958.0M
2025-04-08 3,116.03 3,181.38 3,089.82 3,181.38 5,004.7M
2025-04-07 3,164.26 3,201.25 3,063.13 3,105.37 5,325.0M
2025-04-03 3,370.73 3,383.23 3,354.75 3,363.44 2,507.8M
2025-04-02 3,410.11 3,415.31 3,385.64 3,394.36 1,900.0M
2025-04-01 3,400.46 3,421.78 3,398.62 3,415.21 2,341.3M
2025-03-31 3,401.16 3,421.49 3,377.01 3,393.10 2,862.9M
2025-03-28 3,438.67 3,444.09 3,394.80 3,411.24 2,950.5M
2025-03-27 3,439.79 3,448.53 3,425.45 3,438.88 2,840.2M
2025-03-26 3,486.44 3,500.22 3,457.02 3,459.31 3,541.2M
2025-03-25 3,441.83 3,478.51 3,433.30 3,476.37 3,356.4M
2025-03-24 3,405.90 3,445.39 3,397.91 3,438.52 3,567.7M
2025-03-21 3,439.66 3,460.13 3,389.97 3,401.03 3,287.7M
2025-03-20 3,456.80 3,473.95 3,441.84 3,445.20 2,881.4M
2025-03-19 3,437.99 3,452.02 3,428.81 3,445.14 2,343.1M
2025-03-18 3,433.57 3,460.05 3,422.58 3,442.34 2,891.5M
2025-03-17 3,438.77 3,455.29 3,423.93 3,427.00 3,099.5M
2025-03-14 3,430.68 3,441.29 3,405.64 3,435.89 4,309.7M
2025-03-13 3,367.98 3,422.89 3,367.98 3,408.20 4,799.2M
2025-03-12 3,380.41 3,382.46 3,354.97 3,358.03 2,534.8M
2025-03-11 3,326.96 3,375.50 3,322.71 3,375.50 3,049.5M
2025-03-10 3,332.51 3,362.48 3,326.56 3,361.30 3,128.6M
2025-03-07 3,293.61 3,341.97 3,291.63 3,321.16 3,257.7M
2025-03-06 3,280.34 3,301.06 3,267.77 3,297.49 3,087.2M
2025-03-05 3,265.70 3,272.46 3,242.24 3,270.09 2,577.1M
2025-03-04 3,266.78 3,272.87 3,241.75 3,266.23 2,501.6M
2025-03-03 3,260.67 3,300.22 3,260.67 3,275.84 2,762.3M
2025-02-28 3,273.64 3,293.09 3,245.21 3,246.18 3,069.8M
2025-02-27 3,283.92 3,284.58 3,260.21 3,281.55 2,926.3M
2025-02-26 3,263.53 3,300.98 3,263.53 3,285.96 2,771.2M
2025-02-25 3,289.19 3,305.04 3,261.11 3,265.12 3,037.9M
2025-02-24 3,283.48 3,303.29 3,276.02 3,297.48 3,237.5M
2025-02-21 3,317.82 3,328.95 3,289.00 3,296.16 3,142.9M
2025-02-20 3,316.83 3,321.58 3,296.91 3,316.08 2,623.9M
2025-02-19 3,328.46 3,328.49 3,300.66 3,317.70 3,207.9M
2025-02-18 3,345.36 3,361.52 3,314.31 3,323.12 2,988.4M
2025-02-17 3,384.26 3,384.26 3,336.20 3,349.59 3,449.3M
2025-02-14 3,416.05 3,421.57 3,387.69 3,405.35 2,972.7M
2025-02-13 3,417.88 3,438.62 3,410.51 3,410.51 2,982.0M
2025-02-12 3,419.89 3,429.87 3,399.12 3,422.35 3,024.2M
2025-02-11 3,428.99 3,444.66 3,419.31 3,433.06 3,095.1M
2025-02-10 3,411.22 3,428.98 3,401.79 3,423.60 3,690.0M
2025-02-07 3,370.26 3,420.33 3,354.39 3,408.49 3,875.1M
2025-02-06 3,362.30 3,376.93 3,343.76 3,376.61 2,859.2M
2025-02-05 3,400.74 3,402.39 3,349.67 3,362.36 2,665.1M
2025-01-27 3,358.50 3,392.47 3,357.93 3,377.06 2,419.1M
2025-01-24 3,330.55 3,360.21 3,326.09 3,355.36 2,392.9M
2025-01-23 3,355.79 3,383.60 3,329.74 3,329.74 2,882.2M
2025-01-22 3,346.90 3,348.43 3,317.06 3,339.00 2,166.7M
2025-01-21 3,384.95 3,386.21 3,339.17 3,349.71 2,261.7M
2025-01-20 3,419.37 3,419.37 3,370.33 3,377.00 2,685.0M
2025-01-17 3,403.31 3,421.17 3,393.17 3,410.79 2,459.1M
2025-01-16 3,381.93 3,429.31 3,379.48 3,405.26 3,327.2M
2025-01-15 3,382.95 3,383.29 3,354.22 3,359.39 2,692.2M
2025-01-14 3,333.93 3,393.69 3,320.44 3,393.04 3,141.5M
2025-01-13 3,309.72 3,364.77 3,308.48 3,339.83 2,887.2M
2025-01-10 3,351.43 3,369.56 3,316.85 3,317.27 2,643.3M
2025-01-09 3,354.45 3,365.33 3,335.92 3,342.83 2,650.2M
2025-01-08 3,386.76 3,389.04 3,326.55 3,363.88 3,233.7M
2025-01-07 3,378.01 3,409.26 3,355.32 3,392.66 2,933.1M
2025-01-06 3,377.10 3,410.71 3,348.55 3,380.22 3,139.9M
2025-01-03 3,376.40 3,435.08 3,364.90 3,374.15 3,770.9M
2025-01-02 3,423.95 3,433.06 3,347.13 3,364.59 3,614.2M