3,991.28
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 | 3,963.76 | 3,995.95 | 3,953.05 | 3,991.28 | 1,369.0M |
| 2025-09-26 | 4,012.85 | 4,032.81 | 3,969.65 | 3,969.65 | 1,326.4M |
| 2025-09-25 | 4,015.00 | 4,047.41 | 4,002.30 | 4,030.85 | 1,665.9M |
| 2025-09-24 | 3,907.05 | 4,014.97 | 3,895.41 | 4,012.18 | 1,610.6M |
| 2025-09-23 | 3,964.92 | 3,970.67 | 3,855.42 | 3,924.60 | 1,692.9M |
| 2025-09-22 | 3,951.13 | 3,955.93 | 3,913.92 | 3,953.05 | 1,374.4M |
| 2025-09-19 | 3,951.78 | 3,975.67 | 3,935.31 | 3,941.78 | 1,743.0M |
| 2025-09-18 | 3,927.56 | 4,014.01 | 3,911.51 | 3,937.43 | 2,273.8M |
| 2025-09-17 | 3,922.61 | 3,934.54 | 3,890.03 | 3,928.56 | 1,446.9M |
| 2025-09-16 | 3,925.96 | 3,939.45 | 3,890.78 | 3,924.96 | 1,429.5M |
| 2025-09-15 | 3,951.39 | 3,952.29 | 3,915.81 | 3,929.35 | 1,557.2M |
| 2025-09-12 | 3,961.21 | 3,987.94 | 3,943.52 | 3,948.31 | 1,817.9M |
| 2025-09-11 | 3,894.87 | 3,962.17 | 3,859.81 | 3,962.11 | 2,215.0M |
| 2025-09-10 | 3,850.73 | 3,929.82 | 3,844.62 | 3,903.63 | 2,773.1M |
| 2025-09-09 | 3,896.62 | 3,896.62 | 3,827.58 | 3,839.66 | 2,050.1M |
| 2025-09-08 | 3,833.69 | 3,906.96 | 3,816.77 | 3,895.52 | 2,360.7M |
| 2025-09-05 | 3,782.48 | 3,834.41 | 3,776.44 | 3,832.55 | 1,559.2M |
| 2025-09-04 | 3,885.56 | 3,886.71 | 3,744.41 | 3,781.18 | 1,799.0M |
| 2025-09-03 | 3,939.42 | 3,943.69 | 3,873.90 | 3,892.13 | 1,503.8M |
| 2025-09-02 | 4,017.65 | 4,027.76 | 3,917.74 | 3,942.11 | 1,891.9M |
| 2025-09-01 | 4,049.89 | 4,052.68 | 3,999.58 | 4,020.77 | 1,629.1M |
| 2025-08-29 | 4,043.99 | 4,045.72 | 4,014.86 | 4,033.78 | 1,824.8M |
| 2025-08-28 | 3,971.88 | 4,049.30 | 3,952.20 | 4,042.63 | 2,455.6M |
| 2025-08-27 | 4,013.40 | 4,058.05 | 3,960.44 | 3,960.44 | 2,203.8M |
| 2025-08-26 | 4,003.37 | 4,039.93 | 3,994.70 | 4,006.41 | 1,988.7M |
| 2025-08-25 | 3,989.49 | 4,024.11 | 3,962.08 | 4,022.72 | 2,946.5M |
| 2025-08-22 | 3,875.86 | 3,959.62 | 3,875.86 | 3,959.62 | 2,438.2M |
| 2025-08-21 | 3,836.87 | 3,898.37 | 3,835.36 | 3,878.90 | 2,208.0M |
| 2025-08-20 | 3,810.43 | 3,836.72 | 3,774.53 | 3,836.36 | 1,382.9M |
| 2025-08-19 | 3,814.01 | 3,838.02 | 3,802.47 | 3,811.50 | 1,483.2M |
| 2025-08-18 | 3,782.06 | 3,835.84 | 3,780.20 | 3,812.54 | 2,068.2M |
| 2025-08-15 | 3,743.68 | 3,774.83 | 3,734.60 | 3,769.10 | 1,369.6M |
| 2025-08-14 | 3,786.19 | 3,793.58 | 3,741.09 | 3,744.31 | 1,350.5M |
| 2025-08-13 | 3,753.57 | 3,787.43 | 3,743.82 | 3,780.64 | 1,461.7M |
| 2025-08-12 | 3,732.65 | 3,748.01 | 3,726.10 | 3,744.78 | 1,025.1M |
| 2025-08-11 | 3,713.48 | 3,746.44 | 3,713.48 | 3,734.42 | 1,183.4M |
| 2025-08-08 | 3,694.68 | 3,731.80 | 3,683.87 | 3,711.06 | 1,279.6M |
| 2025-08-07 | 3,681.53 | 3,697.53 | 3,666.53 | 3,689.58 | 959.4M |
| 2025-08-06 | 3,685.15 | 3,689.93 | 3,672.06 | 3,684.63 | 1,028.5M |
| 2025-08-05 | 3,659.81 | 3,690.42 | 3,659.12 | 3,688.60 | 1,024.8M |
| 2025-08-04 | 3,633.21 | 3,659.41 | 3,628.98 | 3,657.03 | 809.4M |
| 2025-08-01 | 3,646.52 | 3,667.02 | 3,613.34 | 3,647.94 | 1,012.0M |
| 2025-07-31 | 3,677.27 | 3,688.58 | 3,640.05 | 3,649.45 | 1,270.7M |
| 2025-07-30 | 3,673.72 | 3,701.28 | 3,661.59 | 3,684.95 | 1,201.9M |
| 2025-07-29 | 3,659.71 | 3,678.26 | 3,641.54 | 3,676.70 | 1,109.1M |
| 2025-07-28 | 3,684.57 | 3,684.57 | 3,654.43 | 3,664.83 | 1,112.0M |
| 2025-07-25 | 3,701.69 | 3,703.53 | 3,668.71 | 3,677.21 | 1,220.2M |
| 2025-07-24 | 3,679.82 | 3,698.75 | 3,672.65 | 3,698.39 | 1,033.5M |
| 2025-07-23 | 3,686.57 | 3,708.70 | 3,672.21 | 3,679.76 | 1,096.1M |
| 2025-07-22 | 3,686.16 | 3,694.41 | 3,666.88 | 3,688.00 | 986.4M |
| 2025-07-21 | 3,676.48 | 3,687.17 | 3,669.68 | 3,686.19 | 899.6M |
| 2025-07-18 | 3,673.55 | 3,689.89 | 3,662.28 | 3,674.81 | 1,112.0M |
| 2025-07-17 | 3,662.63 | 3,670.76 | 3,652.72 | 3,669.57 | 1,016.9M |
| 2025-07-16 | 3,673.23 | 3,691.36 | 3,653.26 | 3,665.62 | 787.3M |
| 2025-07-15 | 3,667.39 | 3,680.69 | 3,643.93 | 3,671.95 | 972.3M |
| 2025-07-14 | 3,676.29 | 3,684.19 | 3,667.59 | 3,671.04 | 924.9M |
| 2025-07-11 | 3,672.58 | 3,694.94 | 3,658.73 | 3,667.71 | 1,075.7M |
| 2025-07-10 | 3,679.85 | 3,688.47 | 3,665.18 | 3,674.39 | 800.9M |
| 2025-07-09 | 3,666.52 | 3,699.16 | 3,665.36 | 3,683.89 | 994.9M |
| 2025-07-08 | 3,632.96 | 3,673.85 | 3,632.49 | 3,671.40 | 767.9M |
| 2025-07-07 | 3,637.40 | 3,638.95 | 3,619.88 | 3,634.20 | 621.6M |
| 2025-07-04 | 3,645.04 | 3,665.86 | 3,631.85 | 3,647.03 | 808.0M |
| 2025-07-03 | 3,645.64 | 3,665.35 | 3,640.70 | 3,651.32 | 718.5M |
| 2025-07-02 | 3,669.26 | 3,670.47 | 3,633.70 | 3,641.74 | 621.1M |
| 2025-07-01 | 3,660.70 | 3,664.06 | 3,644.48 | 3,661.17 | 539.5M |
| 2025-06-30 | 3,612.91 | 3,664.55 | 3,612.91 | 3,659.22 | 735.2M |
| 2025-06-27 | 3,631.75 | 3,646.06 | 3,615.78 | 3,619.10 | 623.2M |
| 2025-06-26 | 3,637.66 | 3,651.06 | 3,628.97 | 3,636.26 | 698.2M |
| 2025-06-25 | 3,618.22 | 3,644.40 | 3,612.68 | 3,640.56 | 697.5M |
| 2025-06-24 | 3,575.41 | 3,620.41 | 3,575.41 | 3,616.55 | 679.3M |
| 2025-06-23 | 3,547.97 | 3,577.75 | 3,547.97 | 3,570.32 | 507.4M |
| 2025-06-20 | 3,576.88 | 3,589.37 | 3,559.76 | 3,566.16 | 498.5M |
| 2025-06-19 | 3,604.00 | 3,607.51 | 3,570.81 | 3,581.65 | 617.1M |
| 2025-06-18 | 3,604.57 | 3,615.83 | 3,594.36 | 3,608.18 | 466.5M |
| 2025-06-17 | 3,615.74 | 3,618.67 | 3,593.94 | 3,608.74 | 570.4M |
| 2025-06-16 | 3,568.77 | 3,614.12 | 3,568.77 | 3,612.33 | 608.7M |
| 2025-06-13 | 3,594.84 | 3,603.22 | 3,568.82 | 3,581.14 | 804.7M |
| 2025-06-12 | 3,620.78 | 3,631.97 | 3,603.83 | 3,608.14 | 735.0M |
| 2025-06-11 | 3,621.26 | 3,637.87 | 3,614.92 | 3,625.62 | 695.0M |
| 2025-06-10 | 3,669.74 | 3,670.77 | 3,603.59 | 3,626.25 | 811.6M |
| 2025-06-09 | 3,676.83 | 3,688.72 | 3,663.00 | 3,670.06 | 745.7M |
| 2025-06-06 | 3,661.05 | 3,678.72 | 3,643.29 | 3,677.33 | 689.2M |
| 2025-06-05 | 3,635.24 | 3,675.90 | 3,629.23 | 3,671.99 | 782.7M |
| 2025-06-04 | 3,637.91 | 3,642.63 | 3,630.87 | 3,636.13 | 606.3M |
| 2025-06-03 | 3,609.59 | 3,644.02 | 3,609.59 | 3,634.18 | 723.2M |
| 2025-05-30 | 3,623.32 | 3,629.76 | 3,601.80 | 3,622.42 | 593.7M |
| 2025-05-29 | 3,581.99 | 3,627.68 | 3,581.99 | 3,626.60 | 688.3M |
| 2025-05-28 | 3,599.50 | 3,614.68 | 3,579.85 | 3,585.59 | 581.2M |
| 2025-05-27 | 3,590.88 | 3,608.61 | 3,585.41 | 3,600.88 | 541.8M |
| 2025-05-26 | 3,581.13 | 3,603.85 | 3,580.14 | 3,594.36 | 529.9M |
| 2025-05-23 | 3,613.88 | 3,630.96 | 3,581.84 | 3,582.03 | 656.6M |
| 2025-05-22 | 3,629.69 | 3,635.13 | 3,606.40 | 3,614.42 | 550.0M |
| 2025-05-21 | 3,650.38 | 3,651.48 | 3,629.65 | 3,633.88 | 550.5M |
| 2025-05-20 | 3,620.65 | 3,664.01 | 3,618.10 | 3,649.09 | 766.0M |
| 2025-05-19 | 3,606.38 | 3,627.10 | 3,593.17 | 3,622.69 | 576.7M |
| 2025-05-16 | 3,617.90 | 3,623.59 | 3,592.59 | 3,611.58 | 684.4M |
| 2025-05-15 | 3,670.13 | 3,670.13 | 3,623.89 | 3,628.14 | 808.8M |
| 2025-05-14 | 3,654.30 | 3,685.03 | 3,643.41 | 3,675.70 | 886.2M |
| 2025-05-13 | 3,695.72 | 3,695.72 | 3,653.82 | 3,656.67 | 727.1M |
| 2025-05-12 | 3,659.20 | 3,678.95 | 3,646.37 | 3,676.51 | 691.2M |
| 2025-05-09 | 3,675.64 | 3,675.64 | 3,639.67 | 3,645.38 | 675.0M |
| 2025-05-08 | 3,662.39 | 3,684.01 | 3,659.97 | 3,676.39 | 764.6M |
| 2025-05-07 | 3,693.81 | 3,695.91 | 3,648.69 | 3,675.54 | 972.1M |
| 2025-05-06 | 3,614.32 | 3,665.98 | 3,601.28 | 3,663.91 | 1,091.0M |
| 2025-04-30 | 3,596.85 | 3,609.26 | 3,580.78 | 3,597.46 | 735.4M |
| 2025-04-29 | 3,583.43 | 3,606.61 | 3,574.55 | 3,598.00 | 662.0M |
| 2025-04-28 | 3,565.28 | 3,600.35 | 3,560.63 | 3,584.42 | 879.8M |
| 2025-04-25 | 3,565.47 | 3,591.35 | 3,561.34 | 3,575.11 | 773.0M |
| 2025-04-24 | 3,583.04 | 3,583.30 | 3,546.45 | 3,561.91 | 675.4M |
| 2025-04-23 | 3,609.27 | 3,613.87 | 3,578.55 | 3,585.39 | 847.3M |
| 2025-04-22 | 3,623.27 | 3,629.70 | 3,600.21 | 3,603.33 | 705.0M |
| 2025-04-21 | 3,614.44 | 3,639.11 | 3,600.20 | 3,629.48 | 674.6M |
| 2025-04-18 | 3,595.20 | 3,622.71 | 3,581.60 | 3,619.78 | 638.1M |
| 2025-04-17 | 3,607.14 | 3,627.47 | 3,595.63 | 3,609.07 | 742.7M |
| 2025-04-16 | 3,596.77 | 3,624.41 | 3,591.33 | 3,624.33 | 1,035.1M |
| 2025-04-15 | 3,599.43 | 3,610.20 | 3,578.70 | 3,606.91 | 829.6M |
| 2025-04-14 | 3,603.77 | 3,619.88 | 3,573.97 | 3,599.51 | 893.9M |
| 2025-04-11 | 3,588.80 | 3,609.45 | 3,570.84 | 3,587.74 | 1,028.5M |
| 2025-04-10 | 3,632.37 | 3,632.75 | 3,585.52 | 3,612.76 | 1,386.5M |
| 2025-04-09 | 3,483.05 | 3,599.34 | 3,425.87 | 3,599.34 | 1,589.7M |
| 2025-04-08 | 3,430.08 | 3,515.54 | 3,430.08 | 3,515.54 | 1,519.4M |
| 2025-04-07 | 3,530.74 | 3,563.50 | 3,394.86 | 3,451.00 | 1,755.8M |
| 2025-04-03 | 3,654.23 | 3,703.36 | 3,653.03 | 3,690.08 | 929.9M |
| 2025-04-02 | 3,658.93 | 3,684.02 | 3,657.56 | 3,680.06 | 665.0M |
| 2025-04-01 | 3,673.05 | 3,680.91 | 3,659.66 | 3,668.95 | 830.5M |
| 2025-03-31 | 3,642.85 | 3,675.27 | 3,631.07 | 3,670.78 | 1,033.7M |
| 2025-03-28 | 3,659.26 | 3,673.24 | 3,645.88 | 3,659.73 | 853.9M |
| 2025-03-27 | 3,666.85 | 3,697.25 | 3,647.43 | 3,659.05 | 963.3M |
| 2025-03-26 | 3,645.55 | 3,681.13 | 3,645.53 | 3,663.02 | 858.1M |
| 2025-03-25 | 3,692.13 | 3,692.13 | 3,640.52 | 3,650.15 | 1,057.8M |
| 2025-03-24 | 3,710.55 | 3,714.97 | 3,652.27 | 3,698.49 | 1,413.6M |
| 2025-03-21 | 3,706.28 | 3,761.15 | 3,691.10 | 3,706.52 | 1,663.2M |
| 2025-03-20 | 3,726.75 | 3,739.92 | 3,703.11 | 3,710.95 | 1,337.6M |
| 2025-03-19 | 3,811.93 | 3,811.93 | 3,718.11 | 3,730.30 | 1,929.8M |
| 2025-03-18 | 3,829.76 | 3,852.99 | 3,809.52 | 3,823.26 | 1,348.6M |
| 2025-03-17 | 3,842.36 | 3,843.86 | 3,806.63 | 3,815.75 | 1,401.4M |
| 2025-03-14 | 3,761.02 | 3,829.44 | 3,761.02 | 3,813.09 | 1,579.7M |
| 2025-03-13 | 3,798.53 | 3,807.30 | 3,731.47 | 3,763.71 | 1,462.3M |
| 2025-03-12 | 3,810.84 | 3,858.49 | 3,777.34 | 3,809.81 | 1,745.4M |
| 2025-03-11 | 3,734.06 | 3,798.30 | 3,731.73 | 3,798.30 | 1,161.9M |
| 2025-03-10 | 3,838.91 | 3,838.91 | 3,760.57 | 3,783.02 | 1,448.0M |
| 2025-03-07 | 3,864.63 | 3,883.28 | 3,832.13 | 3,846.88 | 1,713.4M |
| 2025-03-06 | 3,811.95 | 3,892.19 | 3,799.79 | 3,874.44 | 2,410.5M |
| 2025-03-05 | 3,733.91 | 3,780.30 | 3,723.73 | 3,780.06 | 1,448.1M |
| 2025-03-04 | 3,687.95 | 3,727.48 | 3,686.44 | 3,723.61 | 1,290.6M |
| 2025-03-03 | 3,728.42 | 3,769.67 | 3,692.99 | 3,714.95 | 1,473.1M |
| 2025-02-28 | 3,787.51 | 3,801.45 | 3,701.80 | 3,711.05 | 1,780.8M |
| 2025-02-27 | 3,890.43 | 3,899.42 | 3,774.57 | 3,812.90 | 2,051.2M |
| 2025-02-26 | 3,948.64 | 3,957.35 | 3,874.08 | 3,897.45 | 1,981.4M |
| 2025-02-25 | 3,893.10 | 3,960.47 | 3,886.74 | 3,906.69 | 2,431.2M |
| 2025-02-24 | 4,045.00 | 4,045.00 | 3,950.21 | 3,977.06 | 3,349.5M |
| 2025-02-21 | 3,845.03 | 4,025.44 | 3,845.03 | 4,020.81 | 3,777.8M |
| 2025-02-20 | 3,852.62 | 3,860.57 | 3,804.37 | 3,809.51 | 2,576.2M |
| 2025-02-19 | 3,842.69 | 3,913.08 | 3,822.15 | 3,866.39 | 2,899.8M |
| 2025-02-18 | 3,891.34 | 3,906.51 | 3,811.74 | 3,840.40 | 3,437.3M |
| 2025-02-17 | 3,878.75 | 3,924.22 | 3,840.71 | 3,898.53 | 4,109.4M |
| 2025-02-14 | 3,702.01 | 3,828.55 | 3,668.15 | 3,826.33 | 3,403.3M |
| 2025-02-13 | 3,732.74 | 3,757.68 | 3,694.51 | 3,708.75 | 2,071.6M |
| 2025-02-12 | 3,692.04 | 3,735.94 | 3,683.29 | 3,727.15 | 1,601.4M |
| 2025-02-11 | 3,670.32 | 3,729.64 | 3,656.42 | 3,702.22 | 2,109.5M |
| 2025-02-10 | 3,628.66 | 3,721.45 | 3,626.72 | 3,674.47 | 2,765.9M |
| 2025-02-07 | 3,532.48 | 3,625.36 | 3,521.00 | 3,570.66 | 2,042.6M |
| 2025-02-06 | 3,468.99 | 3,541.44 | 3,460.87 | 3,539.15 | 1,628.0M |
| 2025-02-05 | 3,483.17 | 3,488.96 | 3,422.04 | 3,459.93 | 1,202.3M |
| 2025-01-27 | 3,469.56 | 3,479.56 | 3,451.13 | 3,459.77 | 923.0M |
| 2025-01-24 | 3,392.23 | 3,464.96 | 3,392.23 | 3,453.08 | 937.6M |
| 2025-01-23 | 3,406.42 | 3,463.97 | 3,397.22 | 3,397.30 | 908.1M |
| 2025-01-22 | 3,373.82 | 3,396.42 | 3,356.83 | 3,386.62 | 703.1M |
| 2025-01-21 | 3,412.95 | 3,415.35 | 3,369.45 | 3,384.91 | 730.7M |
| 2025-01-20 | 3,416.56 | 3,433.25 | 3,385.05 | 3,392.92 | 771.5M |
| 2025-01-17 | 3,378.66 | 3,424.82 | 3,372.77 | 3,404.67 | 707.2M |
| 2025-01-16 | 3,373.48 | 3,418.92 | 3,360.11 | 3,384.29 | 824.2M |
| 2025-01-15 | 3,370.70 | 3,391.64 | 3,358.78 | 3,363.98 | 767.7M |
| 2025-01-14 | 3,295.46 | 3,377.09 | 3,276.82 | 3,372.27 | 969.1M |
| 2025-01-13 | 3,297.69 | 3,313.62 | 3,267.47 | 3,289.79 | 720.7M |
| 2025-01-10 | 3,376.86 | 3,381.17 | 3,324.07 | 3,324.07 | 739.2M |
| 2025-01-09 | 3,393.07 | 3,404.07 | 3,371.31 | 3,380.60 | 720.5M |
| 2025-01-08 | 3,387.00 | 3,427.51 | 3,338.41 | 3,408.86 | 1,023.4M |
| 2025-01-07 | 3,380.60 | 3,404.07 | 3,348.63 | 3,402.88 | 805.7M |
| 2025-01-06 | 3,424.36 | 3,428.24 | 3,360.10 | 3,387.75 | 1,011.0M |
| 2025-01-03 | 3,502.72 | 3,507.72 | 3,419.45 | 3,431.13 | 1,196.3M |
| 2025-01-02 | 3,609.56 | 3,613.34 | 3,477.75 | 3,503.03 | 1,586.2M |