4,673.00
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,770.00 | 4,772.00 | 4,656.00 | 4,673.00 | 3.1M |
| 2025-09-25 | 4,539.00 | 4,853.00 | 4,510.00 | 4,818.00 | 7.9M |
| 2025-09-24 | 4,318.00 | 4,345.00 | 4,241.00 | 4,329.00 | 1.5M |
| 2025-09-22 | 4,207.00 | 4,269.00 | 4,191.00 | 4,258.00 | 1.9M |
| 2025-09-19 | 4,321.00 | 4,338.00 | 4,130.00 | 4,150.00 | 4.1M |
| 2025-09-18 | 4,335.00 | 4,378.00 | 4,302.00 | 4,320.00 | 1.7M |
| 2025-09-17 | 4,448.00 | 4,477.00 | 4,327.00 | 4,327.00 | 2.4M |
| 2025-09-16 | 4,360.00 | 4,415.00 | 4,334.00 | 4,415.00 | 2.0M |
| 2025-09-12 | 4,353.00 | 4,359.00 | 4,292.00 | 4,331.00 | 1.9M |
| 2025-09-11 | 4,203.00 | 4,333.00 | 4,191.00 | 4,288.00 | 2.4M |
| 2025-09-10 | 4,170.00 | 4,229.00 | 4,155.00 | 4,209.00 | 1.5M |
| 2025-09-09 | 4,297.00 | 4,319.00 | 4,184.00 | 4,224.00 | 2.1M |
| 2025-09-08 | 4,262.00 | 4,312.00 | 4,222.00 | 4,264.00 | 2.2M |
| 2025-09-05 | 4,207.00 | 4,252.00 | 4,151.00 | 4,194.00 | 1.6M |
| 2025-09-04 | 4,180.00 | 4,260.00 | 4,152.00 | 4,207.00 | 2.4M |
| 2025-09-03 | 4,215.00 | 4,307.00 | 4,160.00 | 4,181.00 | 3.9M |
| 2025-09-02 | 4,040.00 | 4,150.00 | 4,021.00 | 4,147.00 | 2.5M |
| 2025-09-01 | 4,035.00 | 4,089.00 | 3,958.00 | 4,019.00 | 2.3M |
| 2025-08-29 | 4,080.00 | 4,099.00 | 3,997.00 | 4,035.00 | 2.0M |
| 2025-08-28 | 3,972.00 | 4,060.00 | 3,961.00 | 4,044.00 | 2.3M |
| 2025-08-27 | 3,964.00 | 4,018.00 | 3,916.00 | 4,011.00 | 2.5M |
| 2025-08-26 | 3,948.00 | 4,002.00 | 3,894.00 | 3,956.00 | 3.2M |
| 2025-08-25 | 3,877.00 | 3,965.00 | 3,876.00 | 3,946.00 | 3.8M |
| 2025-08-22 | 3,779.00 | 3,823.00 | 3,735.00 | 3,767.00 | 1.5M |
| 2025-08-21 | 3,750.00 | 3,802.00 | 3,734.00 | 3,754.00 | 1.5M |
| 2025-08-20 | 3,728.00 | 3,769.00 | 3,715.00 | 3,726.00 | 1.3M |
| 2025-08-19 | 3,767.00 | 3,788.00 | 3,741.00 | 3,757.00 | 1.4M |
| 2025-08-18 | 3,760.00 | 3,833.00 | 3,750.00 | 3,788.00 | 2.8M |
| 2025-08-15 | 3,565.00 | 3,693.00 | 3,563.00 | 3,690.00 | 2.1M |
| 2025-08-14 | 3,613.00 | 3,645.00 | 3,565.00 | 3,596.00 | 2.2M |
| 2025-08-13 | 3,700.00 | 3,712.00 | 3,616.00 | 3,624.00 | 2.0M |
| 2025-08-12 | 3,625.00 | 3,674.00 | 3,612.00 | 3,660.00 | 2.3M |
| 2025-08-08 | 3,670.00 | 3,713.00 | 3,608.00 | 3,646.00 | 2.6M |
| 2025-08-07 | 3,560.00 | 3,800.00 | 3,523.00 | 3,663.00 | 3.5M |
| 2025-08-06 | 3,510.00 | 3,562.00 | 3,492.00 | 3,550.00 | 1.9M |
| 2025-08-05 | 3,447.00 | 3,533.00 | 3,410.00 | 3,513.00 | 2.1M |
| 2025-08-04 | 3,370.00 | 3,447.00 | 3,357.00 | 3,447.00 | 2.3M |
| 2025-08-01 | 3,422.00 | 3,434.00 | 3,375.00 | 3,385.00 | 2.7M |
| 2025-07-31 | 3,338.00 | 3,391.00 | 3,309.00 | 3,355.00 | 4.5M |
| 2025-07-30 | 3,430.00 | 3,474.00 | 3,421.00 | 3,466.00 | 1.0M |
| 2025-07-29 | 3,450.00 | 3,464.00 | 3,420.00 | 3,445.00 | 1.6M |
| 2025-07-28 | 3,508.00 | 3,533.00 | 3,470.00 | 3,494.00 | 1.3M |
| 2025-07-25 | 3,578.00 | 3,580.00 | 3,505.00 | 3,515.00 | 1.8M |
| 2025-07-24 | 3,599.00 | 3,641.00 | 3,587.00 | 3,626.00 | 1.8M |
| 2025-07-23 | 3,563.00 | 3,600.00 | 3,551.00 | 3,570.00 | 3.0M |
| 2025-07-22 | 3,481.00 | 3,544.00 | 3,463.00 | 3,544.00 | 2.7M |
| 2025-07-18 | 3,411.00 | 3,435.00 | 3,400.00 | 3,427.00 | 1.2M |
| 2025-07-17 | 3,403.00 | 3,408.00 | 3,376.00 | 3,400.00 | 1.4M |
| 2025-07-16 | 3,435.00 | 3,460.00 | 3,413.00 | 3,436.00 | 1.0M |
| 2025-07-15 | 3,478.00 | 3,481.00 | 3,437.00 | 3,448.00 | 1.4M |
| 2025-07-14 | 3,530.00 | 3,544.00 | 3,481.00 | 3,481.00 | 1.5M |
| 2025-07-11 | 3,540.00 | 3,582.00 | 3,499.00 | 3,558.00 | 2.1M |
| 2025-07-10 | 3,582.00 | 3,593.00 | 3,465.00 | 3,499.00 | 2.6M |
| 2025-07-09 | 3,693.00 | 3,736.00 | 3,521.00 | 3,593.00 | 3.8M |
| 2025-07-08 | 3,527.00 | 3,623.00 | 3,524.00 | 3,623.00 | 1.2M |
| 2025-07-07 | 3,575.00 | 3,593.00 | 3,525.00 | 3,539.00 | 0.9M |
| 2025-07-04 | 3,670.00 | 3,693.00 | 3,578.00 | 3,615.00 | 1.6M |
| 2025-07-03 | 3,610.00 | 3,763.00 | 3,593.00 | 3,703.00 | 3.1M |
| 2025-07-02 | 3,505.00 | 3,595.00 | 3,490.00 | 3,591.00 | 1.5M |
| 2025-07-01 | 3,530.00 | 3,569.00 | 3,498.00 | 3,522.00 | 1.5M |
| 2025-06-30 | 3,580.00 | 3,624.00 | 3,554.00 | 3,560.00 | 2.1M |
| 2025-06-27 | 3,500.00 | 3,610.00 | 3,496.00 | 3,610.00 | 4.0M |
| 2025-06-26 | 3,325.00 | 3,378.00 | 3,314.00 | 3,378.00 | 1.0M |
| 2025-06-25 | 3,356.00 | 3,360.00 | 3,300.00 | 3,335.00 | 1.0M |
| 2025-06-24 | 3,379.00 | 3,400.00 | 3,325.00 | 3,341.00 | 1.0M |
| 2025-06-23 | 3,362.00 | 3,381.00 | 3,331.00 | 3,331.00 | 1.0M |
| 2025-06-20 | 3,397.00 | 3,437.00 | 3,362.00 | 3,362.00 | 2.4M |
| 2025-06-19 | 3,439.00 | 3,448.00 | 3,354.00 | 3,363.00 | 1.3M |
| 2025-06-18 | 3,439.00 | 3,451.00 | 3,390.00 | 3,448.00 | 1.2M |
| 2025-06-17 | 3,401.00 | 3,436.00 | 3,398.00 | 3,431.00 | 1.2M |
| 2025-06-16 | 3,400.00 | 3,473.00 | 3,375.00 | 3,380.00 | 2.0M |
| 2025-06-13 | 3,352.00 | 3,360.00 | 3,312.00 | 3,344.00 | 1.2M |
| 2025-06-12 | 3,361.00 | 3,366.00 | 3,309.00 | 3,345.00 | 1.2M |
| 2025-06-11 | 3,347.00 | 3,366.00 | 3,317.00 | 3,366.00 | 1.0M |
| 2025-06-10 | 3,417.00 | 3,422.00 | 3,337.00 | 3,347.00 | 1.5M |
| 2025-06-09 | 3,389.00 | 3,407.00 | 3,350.00 | 3,355.00 | 1.0M |
| 2025-06-06 | 3,340.00 | 3,417.00 | 3,331.00 | 3,375.00 | 1.2M |
| 2025-06-05 | 3,315.00 | 3,357.00 | 3,315.00 | 3,357.00 | 1.1M |
| 2025-06-04 | 3,351.00 | 3,380.00 | 3,322.00 | 3,359.00 | 1.1M |
| 2025-06-03 | 3,297.00 | 3,342.00 | 3,280.00 | 3,317.00 | 1.3M |
| 2025-06-02 | 3,283.00 | 3,295.00 | 3,231.00 | 3,271.00 | 1.5M |
| 2025-05-30 | 3,328.00 | 3,357.00 | 3,319.00 | 3,319.00 | 2.1M |
| 2025-05-29 | 3,282.00 | 3,345.00 | 3,278.00 | 3,342.00 | 1.5M |
| 2025-05-28 | 3,342.00 | 3,342.00 | 3,279.00 | 3,283.00 | 2.7M |
| 2025-05-27 | 3,377.00 | 3,416.00 | 3,370.00 | 3,412.00 | 1.8M |
| 2025-05-26 | 3,300.00 | 3,363.00 | 3,292.00 | 3,363.00 | 1.7M |
| 2025-05-23 | 3,230.00 | 3,287.00 | 3,212.00 | 3,262.00 | 1.5M |
| 2025-05-22 | 3,151.00 | 3,229.00 | 3,145.00 | 3,216.00 | 1.4M |
| 2025-05-21 | 3,200.00 | 3,260.00 | 3,151.00 | 3,260.00 | 1.6M |
| 2025-05-20 | 3,350.00 | 3,350.00 | 3,147.00 | 3,151.00 | 1.8M |
| 2025-05-19 | 3,225.00 | 3,246.00 | 3,161.00 | 3,169.00 | 1.9M |
| 2025-05-16 | 3,190.00 | 3,247.00 | 3,189.00 | 3,225.00 | 2.1M |
| 2025-05-15 | 3,187.00 | 3,253.00 | 3,180.00 | 3,217.00 | 2.1M |
| 2025-05-14 | 3,277.00 | 3,304.00 | 3,207.00 | 3,299.00 | 2.3M |
| 2025-05-13 | 3,250.00 | 3,322.00 | 3,235.00 | 3,285.00 | 3.4M |
| 2025-05-12 | 3,161.00 | 3,186.00 | 3,083.00 | 3,186.00 | 3.2M |
| 2025-05-09 | 3,208.00 | 3,208.00 | 3,115.00 | 3,150.00 | 1.5M |
| 2025-05-08 | 3,094.00 | 3,151.00 | 3,080.00 | 3,149.00 | 1.3M |
| 2025-05-07 | 3,196.00 | 3,209.00 | 3,135.00 | 3,146.00 | 1.9M |
| 2025-05-02 | 3,137.00 | 3,154.00 | 3,110.00 | 3,115.00 | 1.3M |
| 2025-05-01 | 3,131.00 | 3,164.00 | 3,104.00 | 3,131.00 | 1.7M |
| 2025-04-30 | 3,273.00 | 3,311.00 | 3,174.00 | 3,181.00 | 2.9M |
| 2025-04-28 | 3,216.00 | 3,231.00 | 3,191.00 | 3,216.00 | 1.6M |
| 2025-04-25 | 3,207.00 | 3,235.00 | 3,176.00 | 3,216.00 | 1.9M |
| 2025-04-24 | 3,178.00 | 3,244.00 | 3,145.00 | 3,158.00 | 2.9M |
| 2025-04-23 | 3,250.00 | 3,260.00 | 3,145.00 | 3,145.00 | 3.2M |
| 2025-04-22 | 3,042.00 | 3,190.00 | 3,038.00 | 3,185.00 | 3.1M |
| 2025-04-21 | 3,021.00 | 3,047.00 | 2,986.00 | 3,034.00 | 1.4M |
| 2025-04-18 | 2,973.50 | 3,066.00 | 2,947.00 | 3,041.00 | 2.4M |
| 2025-04-17 | 2,890.00 | 2,947.50 | 2,866.00 | 2,944.00 | 2.9M |
| 2025-04-16 | 2,855.00 | 2,880.00 | 2,784.50 | 2,797.50 | 2.4M |
| 2025-04-15 | 2,870.00 | 2,892.50 | 2,826.50 | 2,826.50 | 2.4M |
| 2025-04-14 | 2,769.50 | 2,835.00 | 2,762.50 | 2,820.50 | 2.7M |
| 2025-04-11 | 2,561.00 | 2,708.00 | 2,548.00 | 2,686.50 | 3.4M |
| 2025-04-10 | 2,801.50 | 2,801.50 | 2,660.50 | 2,711.00 | 4.3M |
| 2025-04-09 | 2,488.00 | 2,493.50 | 2,374.50 | 2,401.50 | 4.2M |
| 2025-04-08 | 2,592.00 | 2,685.00 | 2,561.00 | 2,601.50 | 3.4M |
| 2025-04-07 | 2,480.00 | 2,508.00 | 2,412.00 | 2,423.50 | 5.1M |
| 2025-04-04 | 2,900.00 | 2,921.00 | 2,724.00 | 2,797.50 | 4.4M |
| 2025-04-03 | 2,966.00 | 3,041.00 | 2,959.50 | 3,010.00 | 3.5M |
| 2025-04-02 | 3,210.00 | 3,213.00 | 3,150.00 | 3,165.00 | 1.8M |
| 2025-04-01 | 3,245.00 | 3,263.00 | 3,187.00 | 3,188.00 | 2.3M |
| 2025-03-31 | 3,350.00 | 3,359.00 | 3,245.00 | 3,245.00 | 3.0M |
| 2025-03-28 | 3,544.00 | 3,570.00 | 3,434.00 | 3,449.00 | 2.4M |
| 2025-03-27 | 3,615.00 | 3,639.00 | 3,535.00 | 3,599.00 | 3.6M |
| 2025-03-26 | 3,585.00 | 3,720.00 | 3,576.00 | 3,694.00 | 4.7M |
| 2025-03-25 | 3,474.00 | 3,520.00 | 3,458.00 | 3,500.00 | 1.5M |
| 2025-03-24 | 3,470.00 | 3,487.00 | 3,426.00 | 3,451.00 | 1.5M |
| 2025-03-21 | 3,469.00 | 3,538.00 | 3,451.00 | 3,474.00 | 2.9M |
| 2025-03-19 | 3,511.00 | 3,547.00 | 3,478.00 | 3,487.00 | 2.4M |
| 2025-03-18 | 3,388.00 | 3,475.00 | 3,387.00 | 3,460.00 | 2.7M |
| 2025-03-17 | 3,313.00 | 3,352.00 | 3,264.00 | 3,321.00 | 2.5M |
| 2025-03-14 | 3,085.00 | 3,299.00 | 3,085.00 | 3,294.00 | 4.2M |
| 2025-03-13 | 3,152.00 | 3,165.00 | 3,101.00 | 3,102.00 | 2.0M |
| 2025-03-12 | 3,128.00 | 3,147.00 | 3,102.00 | 3,140.00 | 2.3M |
| 2025-03-11 | 3,130.00 | 3,144.00 | 3,084.00 | 3,100.00 | 3.4M |
| 2025-03-10 | 3,230.00 | 3,247.00 | 3,182.00 | 3,219.00 | 1.9M |
| 2025-03-07 | 3,185.00 | 3,216.00 | 3,159.00 | 3,212.00 | 1.5M |
| 2025-03-06 | 3,222.00 | 3,271.00 | 3,211.00 | 3,218.00 | 2.3M |
| 2025-03-05 | 3,152.00 | 3,188.00 | 3,152.00 | 3,183.00 | 1.4M |
| 2025-03-04 | 3,228.00 | 3,231.00 | 3,151.00 | 3,153.00 | 2.4M |
| 2025-03-03 | 3,278.00 | 3,299.00 | 3,244.00 | 3,260.00 | 1.2M |
| 2025-02-28 | 3,324.00 | 3,344.00 | 3,261.00 | 3,278.00 | 2.5M |
| 2025-02-27 | 3,342.00 | 3,399.00 | 3,337.00 | 3,374.00 | 1.1M |
| 2025-02-26 | 3,311.00 | 3,335.00 | 3,274.00 | 3,325.00 | 1.9M |
| 2025-02-25 | 3,291.00 | 3,342.00 | 3,270.00 | 3,333.00 | 2.1M |
| 2025-02-21 | 3,376.00 | 3,407.00 | 3,353.00 | 3,354.00 | 1.7M |
| 2025-02-20 | 3,407.00 | 3,437.00 | 3,380.00 | 3,389.00 | 1.3M |
| 2025-02-19 | 3,420.00 | 3,433.00 | 3,380.00 | 3,401.00 | 2.5M |
| 2025-02-18 | 3,470.00 | 3,474.00 | 3,416.00 | 3,453.00 | 1.7M |
| 2025-02-17 | 3,462.00 | 3,526.00 | 3,461.00 | 3,481.00 | 1.2M |
| 2025-02-14 | 3,570.00 | 3,575.00 | 3,445.00 | 3,445.00 | 2.7M |
| 2025-02-13 | 3,450.00 | 3,527.00 | 3,387.00 | 3,487.00 | 2.9M |
| 2025-02-12 | 3,676.00 | 3,679.00 | 3,535.00 | 3,553.00 | 1.8M |
| 2025-02-10 | 3,642.00 | 3,644.00 | 3,596.00 | 3,621.00 | 1.0M |
| 2025-02-07 | 3,586.00 | 3,626.00 | 3,580.00 | 3,626.00 | 1.1M |
| 2025-02-06 | 3,583.00 | 3,614.00 | 3,557.00 | 3,578.00 | 1.2M |
| 2025-02-05 | 3,544.00 | 3,599.00 | 3,529.00 | 3,547.00 | 1.1M |
| 2025-02-04 | 3,527.00 | 3,548.00 | 3,496.00 | 3,516.00 | 1.0M |
| 2025-02-03 | 3,526.00 | 3,535.00 | 3,480.00 | 3,485.00 | 1.7M |
| 2025-01-31 | 3,614.00 | 3,614.00 | 3,562.00 | 3,588.00 | 0.9M |
| 2025-01-30 | 3,618.00 | 3,627.00 | 3,555.00 | 3,576.00 | 0.8M |
| 2025-01-29 | 3,612.00 | 3,643.00 | 3,568.00 | 3,589.00 | 1.0M |
| 2025-01-28 | 3,575.00 | 3,595.00 | 3,555.00 | 3,560.00 | 1.3M |
| 2025-01-27 | 3,656.00 | 3,675.00 | 3,634.00 | 3,635.00 | 0.9M |
| 2025-01-24 | 3,643.00 | 3,681.00 | 3,615.00 | 3,630.00 | 0.9M |
| 2025-01-23 | 3,643.00 | 3,643.00 | 3,579.00 | 3,622.00 | 1.4M |
| 2025-01-22 | 3,581.00 | 3,728.00 | 3,576.00 | 3,691.00 | 1.7M |
| 2025-01-21 | 3,625.00 | 3,675.00 | 3,611.00 | 3,625.00 | 1.0M |
| 2025-01-20 | 3,594.00 | 3,630.00 | 3,574.00 | 3,604.00 | 0.8M |
| 2025-01-17 | 3,531.00 | 3,594.00 | 3,505.00 | 3,594.00 | 1.2M |
| 2025-01-16 | 3,571.00 | 3,593.00 | 3,550.00 | 3,556.00 | 0.7M |
| 2025-01-15 | 3,588.00 | 3,596.00 | 3,544.00 | 3,571.00 | 0.9M |
| 2025-01-14 | 3,570.00 | 3,616.00 | 3,535.00 | 3,577.00 | 1.3M |
| 2025-01-10 | 3,585.00 | 3,634.00 | 3,550.00 | 3,550.00 | 1.1M |
| 2025-01-09 | 3,610.00 | 3,615.00 | 3,549.00 | 3,569.00 | 1.0M |
| 2025-01-08 | 3,656.00 | 3,684.00 | 3,608.00 | 3,608.00 | 1.2M |
| 2025-01-07 | 3,639.00 | 3,639.00 | 3,571.00 | 3,625.00 | 1.0M |
| 2025-01-06 | 3,629.00 | 3,641.00 | 3,585.00 | 3,602.00 | 1.0M |