SSE 380 Value

SSE380VI
🏛️ china →
9,660.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 9,719.43 9,719.43 9,719.43 9,719.43 173,672.7K
09:29 9,719.43 9,719.43 9,719.43 9,719.43 0.0K
09:30 9,719.43 9,726.34 9,712.99 9,712.99 234,497.5K
09:31 9,711.78 9,711.78 9,697.20 9,697.40 176,838.2K
09:32 9,697.25 9,705.00 9,689.30 9,702.13 167,179.1K
09:33 9,701.77 9,711.86 9,701.77 9,706.83 132,492.6K
09:34 9,706.63 9,707.50 9,699.74 9,699.74 108,694.9K
09:35 9,698.86 9,705.40 9,697.33 9,705.40 138,060.3K
09:36 9,705.16 9,706.34 9,698.18 9,699.14 70,808.0K
09:37 9,699.52 9,699.52 9,688.80 9,688.80 68,760.8K
09:38 9,686.28 9,686.28 9,676.48 9,679.81 60,451.6K
09:39 9,681.58 9,684.62 9,675.85 9,675.85 108,526.0K
09:40 9,675.88 9,676.44 9,669.58 9,674.01 81,612.8K
09:41 9,673.71 9,676.03 9,671.67 9,673.51 83,732.1K
09:42 9,672.73 9,672.73 9,662.86 9,662.86 71,706.5K
09:43 9,662.23 9,667.49 9,660.73 9,667.49 60,408.4K
09:44 9,668.53 9,672.87 9,665.57 9,670.64 53,121.9K
09:45 9,672.32 9,672.32 9,662.01 9,662.51 70,178.4K
09:46 9,663.38 9,666.25 9,662.23 9,663.32 48,450.9K
09:47 9,664.63 9,664.63 9,656.27 9,656.79 68,509.0K
09:48 9,656.32 9,658.74 9,654.38 9,655.77 36,977.1K
09:49 9,659.11 9,661.23 9,657.83 9,658.06 35,641.4K
09:50 9,657.99 9,660.73 9,657.62 9,659.36 51,982.0K
09:51 9,658.37 9,662.81 9,657.54 9,660.86 48,235.3K
09:52 9,660.77 9,660.77 9,646.94 9,646.94 63,376.4K
09:53 9,648.13 9,648.13 9,639.89 9,640.80 41,235.3K
09:54 9,638.11 9,642.21 9,638.11 9,640.16 45,441.3K
09:55 9,640.77 9,640.91 9,632.55 9,632.55 54,586.5K
09:56 9,631.25 9,631.25 9,626.53 9,626.53 75,207.4K
09:57 9,626.65 9,629.04 9,624.79 9,628.61 31,892.5K
09:58 9,628.38 9,633.13 9,624.86 9,627.87 47,862.3K
09:59 9,629.30 9,629.53 9,623.89 9,624.48 48,414.4K
10:00 9,620.12 9,622.90 9,618.86 9,621.52 53,058.2K
10:01 9,624.39 9,624.39 9,618.21 9,619.96 40,779.1K
10:02 9,622.24 9,634.44 9,622.24 9,634.05 42,342.7K
10:03 9,634.61 9,644.36 9,634.39 9,641.62 35,555.0K
10:04 9,642.74 9,645.19 9,640.19 9,641.97 29,028.8K
10:05 9,643.23 9,644.23 9,641.63 9,643.32 36,520.9K
10:06 9,642.39 9,647.83 9,641.07 9,647.83 35,516.5K
10:07 9,648.30 9,653.55 9,645.33 9,651.10 34,200.5K
10:08 9,651.78 9,655.51 9,649.88 9,651.80 36,150.2K
10:09 9,651.77 9,657.01 9,650.00 9,650.00 30,980.5K
10:10 9,652.11 9,653.08 9,647.37 9,647.37 25,515.4K
10:11 9,648.42 9,652.32 9,648.34 9,650.49 24,945.6K
10:12 9,649.17 9,649.41 9,643.18 9,644.93 25,898.4K
10:13 9,645.36 9,645.36 9,639.27 9,639.27 32,255.8K
10:14 9,639.83 9,639.83 9,634.98 9,636.39 56,615.2K
10:15 9,636.22 9,640.47 9,632.31 9,640.27 33,323.9K
10:16 9,637.85 9,638.66 9,634.38 9,637.75 32,939.2K
10:17 9,635.65 9,639.44 9,633.81 9,635.64 26,210.5K
10:18 9,636.07 9,636.85 9,631.93 9,632.36 27,412.6K
10:19 9,634.45 9,634.78 9,629.88 9,632.41 40,227.7K
10:20 9,632.20 9,636.08 9,631.90 9,632.52 25,837.5K
10:21 9,632.26 9,635.48 9,627.82 9,627.82 27,520.8K
10:22 9,629.72 9,634.41 9,628.64 9,634.41 40,434.6K
10:23 9,632.20 9,633.99 9,629.81 9,630.90 44,508.3K
10:24 9,632.00 9,636.41 9,632.00 9,632.95 39,174.3K
10:25 9,635.71 9,640.23 9,635.06 9,636.63 23,973.7K
10:26 9,637.12 9,640.73 9,637.12 9,639.01 16,541.6K
10:27 9,639.11 9,645.87 9,639.11 9,645.28 17,809.1K
10:28 9,643.09 9,650.63 9,643.09 9,650.63 30,891.1K
10:29 9,649.26 9,652.05 9,647.40 9,651.78 21,584.8K
10:30 9,651.06 9,656.19 9,651.06 9,654.29 19,690.6K
10:31 9,654.53 9,660.52 9,654.53 9,660.15 17,031.4K
10:32 9,658.92 9,660.77 9,655.12 9,659.20 40,379.9K
10:33 9,659.44 9,661.39 9,658.30 9,660.96 20,501.9K
10:34 9,660.49 9,660.49 9,654.80 9,658.11 33,170.2K
10:35 9,659.44 9,659.47 9,654.80 9,659.47 20,617.9K
10:36 9,659.64 9,662.79 9,656.25 9,661.21 25,965.3K
10:37 9,661.00 9,665.09 9,660.19 9,665.09 37,728.2K
10:38 9,663.64 9,666.22 9,659.96 9,662.25 39,721.9K
10:39 9,660.98 9,665.80 9,660.71 9,663.24 30,589.3K
10:40 9,663.30 9,663.46 9,659.51 9,660.94 20,930.2K
10:41 9,661.84 9,661.84 9,655.35 9,655.35 21,158.8K
10:42 9,655.86 9,655.86 9,649.78 9,649.78 20,113.6K
10:43 9,651.05 9,652.50 9,648.36 9,650.02 31,231.9K
10:44 9,650.63 9,652.11 9,648.06 9,649.97 18,247.0K
10:45 9,649.76 9,652.25 9,648.27 9,649.15 19,841.1K
10:46 9,649.63 9,649.63 9,646.02 9,646.02 17,248.6K
10:47 9,644.03 9,644.03 9,636.27 9,636.27 22,335.5K
10:48 9,639.72 9,640.09 9,636.26 9,637.41 16,580.1K
10:49 9,637.47 9,640.09 9,636.58 9,639.58 14,638.4K
10:50 9,638.82 9,641.21 9,638.05 9,639.65 27,967.1K
10:51 9,638.85 9,639.58 9,633.94 9,633.94 20,426.3K
10:52 9,635.01 9,639.11 9,634.20 9,639.11 17,634.5K
10:53 9,639.25 9,639.35 9,635.67 9,637.00 15,063.0K
10:54 9,637.17 9,639.84 9,634.98 9,638.53 13,801.4K
10:55 9,636.96 9,638.49 9,635.65 9,635.65 21,268.7K
10:56 9,635.48 9,637.08 9,634.20 9,637.03 25,652.9K
10:57 9,636.15 9,637.51 9,634.24 9,635.93 17,127.2K
10:58 9,635.69 9,639.03 9,634.95 9,637.46 14,264.7K
10:59 9,638.96 9,643.94 9,637.61 9,642.91 14,990.1K
11:00 9,643.36 9,645.12 9,641.74 9,645.12 11,228.9K
11:01 9,646.68 9,646.68 9,642.48 9,644.82 17,846.7K
11:02 9,646.69 9,647.29 9,642.60 9,645.87 12,943.8K
11:03 9,645.80 9,647.60 9,642.05 9,645.04 13,090.9K
11:04 9,644.35 9,646.35 9,642.17 9,642.51 11,599.0K
11:05 9,642.86 9,643.37 9,638.34 9,638.34 13,007.2K
11:06 9,639.16 9,640.19 9,637.18 9,637.57 11,845.2K
11:07 9,637.67 9,641.23 9,636.51 9,636.51 12,153.1K
11:08 9,637.35 9,639.33 9,634.17 9,639.33 14,171.9K
11:09 9,636.34 9,638.72 9,634.38 9,634.38 16,530.0K
11:10 9,635.45 9,639.88 9,635.45 9,636.55 15,488.3K
11:11 9,637.68 9,638.70 9,634.45 9,636.03 15,633.3K
11:12 9,636.71 9,640.19 9,636.37 9,637.46 11,826.6K
11:13 9,638.59 9,639.42 9,634.30 9,634.50 13,366.3K
11:14 9,633.57 9,633.84 9,628.17 9,629.48 18,395.2K
11:15 9,631.88 9,632.19 9,628.34 9,632.19 28,341.3K
11:16 9,631.24 9,633.55 9,629.63 9,629.88 20,392.1K
11:17 9,628.85 9,636.17 9,628.85 9,634.38 17,502.6K
11:18 9,634.33 9,638.07 9,633.15 9,633.15 13,373.0K
11:19 9,631.20 9,633.26 9,625.17 9,625.48 13,623.7K
11:20 9,624.49 9,634.20 9,624.49 9,634.20 12,424.5K
11:21 9,632.49 9,635.76 9,631.75 9,634.94 9,110.6K
11:22 9,636.83 9,639.84 9,636.36 9,637.17 11,832.2K
11:23 9,638.81 9,641.64 9,637.11 9,640.54 9,214.0K
11:24 9,639.76 9,643.32 9,638.63 9,641.52 9,249.0K
11:25 9,640.87 9,645.67 9,640.87 9,645.34 8,840.6K
11:26 9,645.28 9,646.95 9,642.56 9,642.56 10,479.2K
11:27 9,644.76 9,648.87 9,642.72 9,645.41 8,152.9K
11:28 9,645.06 9,647.22 9,644.71 9,644.75 7,379.5K
11:29 9,644.77 9,645.88 9,642.77 9,642.77 10,019.5K
11:30 9,642.87 9,643.03 9,642.87 9,643.03 358.2K
11:31 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:32 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:33 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:34 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:35 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:36 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:37 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:38 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:39 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:40 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:41 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:42 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:43 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:44 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:45 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:46 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:47 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:48 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:49 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:50 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:51 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:52 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:53 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:54 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:55 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:56 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:57 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:58 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
11:59 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:00 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:01 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:02 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:03 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:04 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:05 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:06 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:07 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:08 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:09 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:10 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:11 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:12 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:13 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:14 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:15 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:16 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:17 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:18 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:19 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:20 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:21 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:22 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:23 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:24 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:25 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:26 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:27 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:28 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:29 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:30 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:31 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:32 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:33 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:34 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:35 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:36 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:37 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:38 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:39 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:40 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:41 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:42 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:43 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:44 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:45 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:46 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:47 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:48 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:49 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:50 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:51 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:52 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:53 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:54 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:55 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:56 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:57 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:58 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
12:59 9,643.03 9,643.03 9,643.03 9,643.03 0.0K
13:00 9,643.03 9,646.45 9,642.02 9,642.08 33,591.8K
13:01 9,643.51 9,643.51 9,634.25 9,636.24 15,824.6K
13:02 9,633.41 9,636.63 9,633.27 9,633.27 17,998.4K
13:03 9,634.60 9,637.09 9,634.07 9,635.20 11,116.0K
13:04 9,634.90 9,637.37 9,632.43 9,632.74 10,922.2K
13:05 9,633.65 9,637.88 9,630.86 9,635.72 12,283.7K
13:06 9,636.85 9,639.55 9,632.70 9,636.48 15,667.2K
13:07 9,636.08 9,643.09 9,636.08 9,642.34 12,631.8K
13:08 9,644.12 9,648.86 9,642.91 9,647.90 16,028.6K
13:09 9,648.07 9,653.10 9,647.81 9,651.41 17,066.8K
13:10 9,650.68 9,651.40 9,648.55 9,650.94 14,296.9K
13:11 9,649.90 9,651.03 9,646.08 9,649.62 10,487.9K
13:12 9,648.32 9,650.45 9,645.36 9,647.91 15,780.7K
13:13 9,647.25 9,648.77 9,643.12 9,644.14 13,781.9K
13:14 9,644.49 9,650.22 9,644.49 9,645.10 13,146.8K
13:15 9,645.50 9,650.06 9,645.50 9,647.86 11,614.3K
13:16 9,644.62 9,646.57 9,641.03 9,642.84 14,308.4K
13:17 9,642.27 9,644.34 9,640.80 9,642.29 9,731.4K
13:18 9,641.69 9,644.81 9,640.44 9,643.42 11,621.0K
13:19 9,644.35 9,646.09 9,639.25 9,641.81 13,988.3K
13:20 9,640.25 9,642.86 9,635.81 9,637.10 11,789.1K
13:21 9,636.77 9,641.07 9,636.77 9,639.26 13,100.5K
13:22 9,638.93 9,640.54 9,634.85 9,636.01 9,473.3K
13:23 9,636.18 9,640.20 9,636.18 9,637.76 9,554.1K
13:24 9,637.72 9,640.15 9,635.55 9,636.20 10,648.2K
13:25 9,635.81 9,637.32 9,632.75 9,632.75 15,212.5K
13:26 9,633.19 9,633.19 9,628.56 9,632.71 12,073.5K
13:27 9,629.47 9,632.01 9,629.13 9,629.39 21,279.7K
13:28 9,629.57 9,632.22 9,626.92 9,627.38 16,790.1K
13:29 9,627.98 9,631.05 9,627.98 9,628.59 14,639.0K
13:30 9,628.51 9,629.58 9,626.44 9,627.87 17,774.6K
13:31 9,629.40 9,631.38 9,627.10 9,628.76 12,280.9K
13:32 9,629.41 9,632.32 9,627.99 9,630.46 10,459.9K
13:33 9,631.70 9,633.12 9,628.06 9,633.12 13,992.4K
13:34 9,633.06 9,633.06 9,623.83 9,625.05 15,203.3K
13:35 9,626.37 9,630.65 9,625.13 9,626.60 13,076.1K
13:36 9,626.89 9,629.13 9,625.52 9,626.94 11,294.8K
13:37 9,628.46 9,628.51 9,624.06 9,628.24 14,529.8K
13:38 9,628.93 9,629.47 9,625.06 9,625.06 18,507.9K
13:39 9,625.81 9,630.00 9,624.08 9,627.60 11,995.5K
13:40 9,627.39 9,629.30 9,624.31 9,624.31 12,598.1K
13:41 9,625.87 9,626.88 9,623.28 9,623.43 13,641.2K
13:42 9,624.77 9,624.77 9,618.39 9,620.68 16,357.4K
13:43 9,617.60 9,621.02 9,617.60 9,619.18 16,717.1K
13:44 9,617.82 9,617.82 9,611.98 9,612.13 18,337.7K
13:45 9,611.72 9,615.09 9,611.48 9,612.83 15,778.1K
13:46 9,613.56 9,619.09 9,613.56 9,616.22 20,605.6K
13:47 9,617.76 9,617.76 9,612.91 9,612.91 14,250.2K
13:48 9,615.79 9,616.82 9,612.05 9,613.74 9,763.9K
13:49 9,615.12 9,615.28 9,612.67 9,612.67 12,249.5K
13:50 9,612.60 9,618.05 9,611.69 9,618.05 9,769.5K
13:51 9,618.36 9,618.79 9,615.10 9,616.07 12,977.1K
13:52 9,615.38 9,617.30 9,615.16 9,616.95 12,916.5K
13:53 9,616.77 9,617.85 9,614.65 9,615.09 15,574.9K
13:54 9,615.44 9,619.30 9,615.44 9,617.09 18,328.8K
13:55 9,616.54 9,616.68 9,611.72 9,612.71 44,589.9K
13:56 9,611.92 9,613.50 9,608.46 9,609.87 20,645.7K
13:57 9,609.19 9,613.89 9,609.19 9,611.57 17,141.2K
13:58 9,611.23 9,613.69 9,610.78 9,610.95 18,116.1K
13:59 9,610.49 9,613.54 9,609.95 9,609.95 13,434.3K
14:00 9,612.58 9,614.42 9,610.84 9,613.27 12,504.9K
14:01 9,612.57 9,612.57 9,606.90 9,608.59 13,639.0K
14:02 9,610.11 9,616.27 9,610.11 9,611.96 16,073.2K
14:03 9,611.65 9,613.22 9,607.49 9,607.49 11,671.4K
14:04 9,607.82 9,610.59 9,606.59 9,607.84 12,810.1K
14:05 9,608.22 9,608.22 9,602.79 9,602.79 13,964.1K
14:06 9,603.85 9,603.97 9,599.48 9,599.48 18,826.2K
14:07 9,600.44 9,601.30 9,598.82 9,599.09 23,434.6K
14:08 9,599.06 9,607.60 9,599.06 9,607.34 30,195.9K
14:09 9,607.60 9,612.56 9,607.60 9,611.62 13,385.9K
14:10 9,611.84 9,613.89 9,611.11 9,611.41 16,532.3K
14:11 9,612.32 9,612.64 9,608.40 9,611.06 10,874.1K
14:12 9,611.15 9,613.61 9,609.58 9,610.68 10,697.0K
14:13 9,612.93 9,613.42 9,608.29 9,612.46 9,732.6K
14:14 9,610.71 9,615.86 9,609.38 9,612.36 10,426.6K
14:15 9,611.58 9,613.62 9,609.17 9,610.15 11,542.0K
14:16 9,612.83 9,613.20 9,609.98 9,612.33 11,260.8K
14:17 9,611.80 9,613.36 9,609.47 9,610.08 11,289.7K
14:18 9,611.23 9,612.77 9,607.72 9,610.35 11,021.7K
14:19 9,610.97 9,612.89 9,609.96 9,612.24 12,082.2K
14:20 9,612.34 9,620.60 9,611.50 9,618.56 13,409.3K
14:21 9,620.03 9,623.85 9,619.30 9,622.47 15,161.1K
14:22 9,623.95 9,624.40 9,619.35 9,622.20 9,441.5K
14:23 9,623.29 9,623.76 9,619.66 9,620.02 10,263.4K
14:24 9,620.77 9,622.30 9,617.26 9,617.78 12,308.6K
14:25 9,617.42 9,621.32 9,617.42 9,620.19 12,780.4K
14:26 9,619.59 9,620.49 9,617.45 9,617.97 13,621.2K
14:27 9,620.37 9,621.34 9,618.64 9,620.26 10,482.5K
14:28 9,621.08 9,623.68 9,619.61 9,621.65 11,123.4K
14:29 9,622.15 9,623.94 9,619.42 9,621.89 11,900.2K
14:30 9,622.13 9,628.77 9,622.13 9,626.37 18,509.5K
14:31 9,627.43 9,634.65 9,627.43 9,634.39 17,167.8K
14:32 9,634.16 9,640.86 9,634.16 9,636.65 17,843.6K
14:33 9,638.15 9,639.17 9,634.84 9,634.84 11,539.4K
14:34 9,636.01 9,641.30 9,635.61 9,637.97 18,413.4K
14:35 9,639.64 9,643.85 9,639.64 9,642.13 58,904.6K
14:36 9,642.26 9,648.15 9,642.26 9,645.38 40,466.6K
14:37 9,646.09 9,648.12 9,642.51 9,646.15 28,626.5K
14:38 9,647.63 9,647.63 9,642.36 9,644.55 16,898.8K
14:39 9,643.97 9,643.97 9,636.52 9,639.51 17,472.9K
14:40 9,638.16 9,644.18 9,638.16 9,642.01 21,146.6K
14:41 9,641.30 9,642.21 9,637.77 9,638.84 21,510.9K
14:42 9,639.85 9,640.60 9,636.38 9,637.48 28,428.2K
14:43 9,637.01 9,640.85 9,635.65 9,639.96 17,043.9K
14:44 9,639.78 9,642.22 9,637.51 9,638.20 19,361.9K
14:45 9,639.31 9,639.80 9,637.04 9,637.85 22,196.0K
14:46 9,638.94 9,641.02 9,637.29 9,638.72 19,734.3K
14:47 9,639.99 9,641.72 9,638.50 9,641.49 20,488.1K
14:48 9,639.78 9,644.48 9,639.78 9,643.01 25,361.4K
14:49 9,642.06 9,644.18 9,641.48 9,643.03 24,547.2K
14:50 9,642.57 9,646.02 9,641.28 9,642.71 30,840.0K
14:51 9,642.18 9,644.46 9,640.62 9,641.97 24,321.9K
14:52 9,645.41 9,645.41 9,641.38 9,642.39 30,499.9K
14:53 9,643.19 9,645.79 9,642.36 9,643.59 44,092.9K
14:54 9,644.48 9,648.14 9,644.04 9,645.63 38,127.6K
14:55 9,647.93 9,649.88 9,645.84 9,646.90 36,089.7K
14:56 9,649.34 9,652.26 9,648.98 9,649.40 48,482.1K
14:57 9,650.51 9,651.67 9,650.51 9,651.67 3,052.1K
14:58 9,651.67 9,651.67 9,651.67 9,651.67 0.0K
14:59 9,651.67 9,651.67 9,647.29 9,647.43 70,842.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9,639.50 9,714.02 9,639.50 9,660.01 5,040.6M
2025-09-25 9,718.99 9,734.97 9,635.42 9,659.51 5,354.5M
2025-09-24 9,575.24 9,718.10 9,567.11 9,710.39 6,107.0M
2025-09-23 9,629.57 9,657.05 9,487.21 9,616.02 8,476.5M
2025-09-22 9,719.43 9,726.34 9,598.82 9,647.43 6,715.5M
2025-09-19 9,675.67 9,745.40 9,664.55 9,726.46 8,192.6M
2025-09-18 9,807.81 9,818.70 9,622.04 9,672.96 8,965.0M
2025-09-17 9,758.84 9,835.78 9,728.73 9,822.21 6,833.8M
2025-09-16 9,811.72 9,839.02 9,670.21 9,765.41 5,395.0M
2025-09-15 9,826.17 9,850.98 9,763.15 9,773.50 5,430.9M
2025-09-12 9,822.96 9,867.63 9,774.00 9,820.58 5,866.2M
2025-09-11 9,703.17 9,822.86 9,675.81 9,822.86 4,665.2M
2025-09-10 9,758.20 9,767.81 9,674.21 9,727.69 3,773.0M
2025-09-09 9,755.39 9,864.46 9,747.44 9,809.47 5,356.2M
2025-09-08 9,666.13 9,767.07 9,650.78 9,760.92 5,207.5M
2025-09-05 9,533.58 9,642.95 9,496.26 9,637.60 4,437.9M
2025-09-04 9,571.05 9,574.65 9,430.24 9,522.46 5,261.3M
2025-09-03 9,733.79 9,736.22 9,543.23 9,568.51 4,989.6M
2025-09-02 9,776.86 9,776.92 9,635.30 9,696.32 6,248.3M
2025-09-01 9,717.54 9,770.06 9,654.98 9,745.27 6,510.1M
2025-08-29 9,714.82 9,770.46 9,678.99 9,699.02 5,999.9M
2025-08-28 9,664.51 9,718.88 9,498.66 9,692.59 6,167.6M
2025-08-27 9,841.52 9,861.16 9,655.18 9,655.18 6,458.3M
2025-08-26 9,795.90 9,878.80 9,762.26 9,851.98 5,945.6M
2025-08-25 9,718.13 9,822.00 9,706.57 9,798.55 6,580.5M
2025-08-22 9,654.15 9,687.42 9,585.41 9,685.69 4,892.5M
2025-08-21 9,645.95 9,688.14 9,621.08 9,657.17 4,833.6M
2025-08-20 9,496.78 9,631.40 9,485.34 9,631.40 4,461.0M
2025-08-19 9,529.69 9,550.50 9,481.58 9,507.56 4,310.5M
2025-08-18 9,557.18 9,579.18 9,502.47 9,527.51 5,364.8M
2025-08-15 9,360.55 9,525.41 9,360.55 9,521.83 4,997.7M
2025-08-14 9,470.51 9,499.01 9,362.30 9,375.88 4,493.6M
2025-08-13 9,421.32 9,485.65 9,404.88 9,468.59 4,582.8M
2025-08-12 9,371.18 9,421.20 9,364.35 9,412.50 3,265.3M
2025-08-11 9,360.30 9,375.96 9,322.33 9,363.11 3,477.7M
2025-08-08 9,298.52 9,369.25 9,290.36 9,344.19 3,430.5M
2025-08-07 9,326.18 9,337.10 9,262.05 9,313.08 3,030.0M
2025-08-06 9,290.91 9,326.48 9,265.16 9,321.46 3,218.4M
2025-08-05 9,235.41 9,293.81 9,228.70 9,293.81 3,048.4M
2025-08-04 9,156.67 9,231.04 9,156.67 9,225.49 3,000.1M
2025-08-01 9,170.89 9,235.06 9,162.56 9,185.01 3,153.4M
2025-07-31 9,350.51 9,355.38 9,147.20 9,172.61 4,955.5M
2025-07-30 9,379.24 9,467.13 9,348.41 9,396.39 4,605.5M
2025-07-29 9,394.05 9,400.35 9,298.86 9,385.97 4,091.5M
2025-07-28 9,454.68 9,464.27 9,378.66 9,398.26 4,992.3M
2025-07-25 9,539.73 9,574.09 9,483.50 9,491.79 5,690.9M
2025-07-24 9,407.53 9,545.85 9,390.50 9,545.85 7,234.7M
2025-07-23 9,513.56 9,534.33 9,420.00 9,428.43 7,436.1M
2025-07-22 9,302.16 9,460.98 9,265.73 9,460.98 7,218.5M
2025-07-21 9,164.41 9,283.00 9,164.41 9,277.41 5,917.0M
2025-07-18 9,088.14 9,126.65 9,072.95 9,123.90 3,368.1M
2025-07-17 9,101.76 9,118.44 9,062.77 9,095.07 3,006.7M
2025-07-16 9,133.89 9,143.95 9,067.25 9,106.77 3,213.2M
2025-07-15 9,222.03 9,230.37 9,111.90 9,133.73 4,617.6M
2025-07-14 9,216.67 9,261.42 9,216.67 9,234.70 4,403.4M
2025-07-11 9,194.96 9,270.31 9,166.30 9,207.28 5,200.0M
2025-07-10 9,087.38 9,202.71 9,087.38 9,190.24 4,168.2M
2025-07-09 9,101.53 9,124.96 9,073.01 9,091.13 3,675.7M
2025-07-08 9,055.93 9,107.60 9,046.14 9,102.29 3,901.0M
2025-07-07 9,005.93 9,054.38 8,997.46 9,052.26 3,855.3M
2025-07-04 9,002.47 9,059.06 8,987.67 9,005.57 3,975.2M
2025-07-03 9,004.60 9,023.23 8,977.71 9,009.19 2,985.5M
2025-07-02 8,937.16 9,009.15 8,934.12 9,006.80 4,270.2M
2025-07-01 8,880.40 8,933.55 8,861.70 8,931.44 2,973.8M
2025-06-30 8,900.53 8,903.54 8,846.62 8,878.21 3,077.7M
2025-06-27 8,907.56 8,993.16 8,889.20 8,904.67 3,848.7M
2025-06-26 8,913.81 8,926.37 8,888.46 8,900.43 3,158.3M
2025-06-25 8,848.32 8,930.44 8,841.86 8,918.39 3,698.9M
2025-06-24 8,785.48 8,856.37 8,774.70 8,846.60 3,061.0M
2025-06-23 8,768.93 8,809.72 8,746.39 8,790.74 2,866.4M
2025-06-20 8,784.30 8,815.95 8,771.61 8,787.46 2,700.9M
2025-06-19 8,876.38 8,881.52 8,782.42 8,809.26 3,018.1M
2025-06-18 8,936.34 8,945.12 8,861.69 8,889.93 2,493.5M
2025-06-17 8,922.87 8,948.07 8,911.88 8,942.38 2,742.4M
2025-06-16 8,914.70 8,959.23 8,911.59 8,934.29 3,159.9M
2025-06-13 8,980.96 8,989.80 8,914.55 8,924.38 3,890.6M
2025-06-12 8,971.68 9,004.14 8,951.90 9,000.23 2,382.0M
2025-06-11 8,946.98 8,994.58 8,945.54 8,978.51 2,258.4M
2025-06-10 8,965.36 8,989.81 8,895.49 8,947.81 2,541.3M
2025-06-09 8,942.30 8,965.83 8,911.89 8,961.30 2,229.9M
2025-06-06 8,933.80 8,956.93 8,924.10 8,940.03 2,191.7M
2025-06-05 8,988.72 9,002.77 8,912.08 8,927.62 2,350.8M
2025-06-04 8,945.43 8,994.26 8,937.70 8,993.62 2,429.6M
2025-06-03 8,859.05 8,945.61 8,854.54 8,941.96 2,660.1M
2025-05-30 8,852.07 8,882.34 8,840.01 8,862.00 2,181.8M
2025-05-29 8,835.00 8,883.36 8,821.39 8,865.76 2,187.1M
2025-05-28 8,813.21 8,847.12 8,795.90 8,836.66 2,129.6M
2025-05-27 8,826.37 8,840.38 8,783.38 8,818.82 2,021.7M
2025-05-26 8,842.42 8,870.79 8,802.47 8,825.53 1,989.2M
2025-05-23 8,921.80 8,971.69 8,846.49 8,846.49 2,207.5M
2025-05-22 8,930.89 8,948.42 8,908.04 8,926.91 2,170.1M
2025-05-21 8,897.48 8,949.83 8,897.48 8,945.72 2,281.0M
2025-05-20 8,877.05 8,903.87 8,867.05 8,898.52 2,135.9M
2025-05-19 8,844.02 8,881.43 8,825.54 8,866.50 2,331.2M
2025-05-16 8,852.42 8,878.23 8,813.81 8,835.51 2,318.7M
2025-05-15 8,895.36 8,917.29 8,859.44 8,859.44 2,698.8M
2025-05-14 8,858.70 8,910.97 8,814.81 8,908.27 2,999.4M
2025-05-13 8,868.10 8,876.77 8,826.98 8,873.73 2,729.0M
2025-05-12 8,808.13 8,830.19 8,776.77 8,824.34 2,640.2M
2025-05-09 8,763.43 8,792.88 8,756.93 8,787.85 2,544.3M
2025-05-08 8,727.46 8,772.22 8,701.73 8,762.48 2,507.4M
2025-05-07 8,754.28 8,781.57 8,727.68 8,758.80 2,973.9M
2025-05-06 8,687.97 8,703.35 8,649.05 8,703.35 3,440.5M
2025-04-30 8,714.38 8,722.45 8,653.75 8,654.98 3,277.1M
2025-04-29 8,711.01 8,764.80 8,705.08 8,721.16 2,902.7M
2025-04-28 8,769.77 8,772.14 8,718.75 8,743.43 3,087.7M
2025-04-25 8,754.28 8,795.22 8,747.77 8,776.59 2,691.5M
2025-04-24 8,710.29 8,788.47 8,710.29 8,746.64 2,655.3M
2025-04-23 8,756.23 8,769.87 8,708.62 8,712.57 2,855.2M
2025-04-22 8,700.71 8,770.45 8,698.86 8,748.56 2,857.0M
2025-04-21 8,667.40 8,726.49 8,650.89 8,691.24 2,434.8M
2025-04-18 8,650.26 8,683.67 8,632.36 8,675.72 2,139.5M
2025-04-17 8,649.66 8,695.09 8,628.97 8,665.77 2,590.9M
2025-04-16 8,658.87 8,683.04 8,594.74 8,676.88 2,561.4M
2025-04-15 8,646.29 8,672.36 8,610.45 8,669.10 2,451.0M
2025-04-14 8,600.14 8,649.15 8,594.38 8,642.03 2,919.5M
2025-04-11 8,554.55 8,604.62 8,537.47 8,563.10 2,749.6M
2025-04-10 8,556.23 8,628.69 8,509.27 8,581.22 3,740.2M
2025-04-09 8,360.68 8,502.17 8,195.22 8,479.35 4,183.6M
2025-04-08 8,278.60 8,458.06 8,278.60 8,431.44 4,470.3M
2025-04-07 8,593.94 8,665.00 8,155.63 8,267.33 5,267.1M
2025-04-03 8,885.89 8,967.78 8,874.17 8,928.89 2,695.1M
2025-04-02 8,916.02 8,970.57 8,913.81 8,940.54 2,475.7M
2025-04-01 8,844.73 8,936.89 8,844.73 8,925.42 3,263.3M
2025-03-31 8,856.88 8,929.99 8,800.87 8,835.89 3,188.9M
2025-03-28 8,928.47 8,933.11 8,851.65 8,874.68 2,999.9M
2025-03-27 8,943.75 8,965.09 8,901.97 8,931.38 2,671.2M
2025-03-26 8,970.59 8,978.32 8,927.42 8,951.32 2,941.4M
2025-03-25 8,918.70 8,983.92 8,910.89 8,983.63 3,219.4M
2025-03-24 8,871.00 8,928.81 8,837.45 8,923.12 3,317.5M
2025-03-21 8,894.70 8,950.93 8,825.40 8,861.68 3,481.9M
2025-03-20 8,910.76 8,934.17 8,886.81 8,896.41 2,564.0M
2025-03-19 8,884.71 8,922.59 8,861.73 8,915.31 2,580.0M
2025-03-18 8,904.52 8,909.18 8,870.97 8,896.56 2,726.7M
2025-03-17 8,895.06 8,919.44 8,893.44 8,893.44 3,398.9M
2025-03-14 8,815.50 8,881.06 8,805.01 8,879.62 3,748.5M
2025-03-13 8,769.77 8,821.19 8,752.62 8,810.15 3,471.4M
2025-03-12 8,775.37 8,794.13 8,747.10 8,769.44 2,736.9M
2025-03-11 8,643.30 8,771.14 8,634.23 8,771.14 2,823.6M
2025-03-10 8,689.04 8,700.26 8,656.09 8,698.08 2,800.6M
2025-03-07 8,661.86 8,713.41 8,657.95 8,678.90 3,182.8M
2025-03-06 8,668.58 8,683.18 8,631.82 8,675.05 3,046.0M
2025-03-05 8,633.72 8,662.43 8,575.64 8,662.43 2,634.2M
2025-03-04 8,593.36 8,642.70 8,578.26 8,632.61 2,383.1M
2025-03-03 8,625.84 8,680.19 8,597.83 8,618.69 3,063.4M
2025-02-28 8,686.72 8,717.15 8,605.01 8,612.17 3,146.0M
2025-02-27 8,653.56 8,694.10 8,633.03 8,694.10 3,093.9M
2025-02-26 8,552.66 8,647.12 8,552.66 8,647.12 3,145.7M
2025-02-25 8,593.57 8,605.08 8,532.66 8,543.47 2,817.5M
2025-02-24 8,600.41 8,645.52 8,589.66 8,623.68 3,419.0M
2025-02-21 8,645.29 8,651.53 8,590.63 8,604.41 3,197.1M
2025-02-20 8,661.74 8,661.74 8,609.66 8,644.68 2,525.9M
2025-02-19 8,640.45 8,677.21 8,621.39 8,675.45 2,876.3M
2025-02-18 8,690.41 8,735.84 8,618.80 8,647.70 2,938.7M
2025-02-17 8,732.54 8,734.53 8,642.41 8,694.29 3,110.6M
2025-02-14 8,720.12 8,730.31 8,681.63 8,725.18 2,695.8M
2025-02-13 8,736.22 8,767.45 8,723.37 8,724.21 2,985.7M
2025-02-12 8,704.43 8,739.82 8,680.31 8,739.82 2,584.5M
2025-02-11 8,689.62 8,720.98 8,668.47 8,719.92 2,755.5M
2025-02-10 8,704.44 8,718.78 8,666.36 8,685.95 2,770.3M
2025-02-07 8,634.37 8,736.74 8,600.19 8,702.59 3,084.9M
2025-02-06 8,611.04 8,651.62 8,567.81 8,647.79 2,461.4M
2025-02-05 8,798.40 8,798.44 8,593.52 8,619.47 2,533.4M
2025-01-27 8,712.66 8,810.27 8,712.66 8,766.91 2,348.0M
2025-01-24 8,617.96 8,724.68 8,605.48 8,705.52 2,099.3M
2025-01-23 8,640.44 8,718.65 8,628.89 8,629.36 2,340.9M
2025-01-22 8,639.23 8,640.37 8,550.90 8,594.26 1,810.1M
2025-01-21 8,727.07 8,734.94 8,629.71 8,658.80 2,130.3M
2025-01-20 8,713.49 8,764.07 8,682.49 8,696.43 2,391.8M
2025-01-17 8,638.30 8,703.18 8,613.66 8,678.77 2,183.2M
2025-01-16 8,614.43 8,706.61 8,609.90 8,656.79 2,482.9M
2025-01-15 8,579.94 8,631.90 8,564.81 8,577.66 2,199.4M
2025-01-14 8,422.80 8,612.68 8,410.21 8,594.67 2,635.7M
2025-01-13 8,416.13 8,479.40 8,378.37 8,412.72 2,218.6M
2025-01-10 8,579.55 8,610.11 8,454.13 8,454.13 2,038.5M
2025-01-09 8,655.17 8,655.17 8,572.01 8,576.03 2,122.7M
2025-01-08 8,683.08 8,729.41 8,543.82 8,685.63 2,805.5M
2025-01-07 8,715.41 8,745.34 8,621.92 8,705.43 2,471.3M
2025-01-06 8,683.53 8,768.87 8,642.28 8,731.72 2,865.6M
2025-01-03 8,797.58 8,864.41 8,665.74 8,682.84 3,276.1M
2025-01-02 8,986.63 9,026.84 8,722.44 8,772.01 3,755.6M