4,275.79
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 | 4,202.17 | 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 |