4,619.65
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 | 4,555.56 | 4,634.64 | 4,541.47 | 4,619.65 | 26,261.4M |
| 2025-09-26 | 4,587.12 | 4,608.94 | 4,539.92 | 4,542.10 | 24,244.2M |
| 2025-09-25 | 4,597.61 | 4,631.19 | 4,587.24 | 4,605.44 | 27,098.7M |
| 2025-09-24 | 4,499.72 | 4,600.45 | 4,486.94 | 4,600.45 | 26,460.5M |
| 2025-09-23 | 4,569.10 | 4,570.47 | 4,439.45 | 4,522.23 | 28,538.5M |
| 2025-09-22 | 4,536.07 | 4,553.79 | 4,504.53 | 4,553.79 | 24,593.4M |
| 2025-09-19 | 4,532.05 | 4,557.82 | 4,504.42 | 4,523.08 | 26,896.3M |
| 2025-09-18 | 4,571.34 | 4,626.97 | 4,480.58 | 4,532.10 | 36,906.4M |
| 2025-09-17 | 4,537.49 | 4,584.83 | 4,522.61 | 4,582.20 | 27,927.2M |
| 2025-09-16 | 4,517.53 | 4,542.54 | 4,467.34 | 4,541.49 | 28,943.8M |
| 2025-09-15 | 4,516.54 | 4,536.31 | 4,507.49 | 4,513.96 | 27,143.4M |
| 2025-09-12 | 4,506.10 | 4,539.68 | 4,491.88 | 4,509.83 | 29,531.1M |
| 2025-09-11 | 4,392.34 | 4,510.45 | 4,370.59 | 4,510.45 | 29,348.8M |
| 2025-09-10 | 4,380.66 | 4,421.16 | 4,352.38 | 4,394.81 | 22,852.5M |
| 2025-09-09 | 4,416.55 | 4,434.98 | 4,368.93 | 4,391.86 | 25,436.0M |
| 2025-09-08 | 4,396.73 | 4,436.39 | 4,379.29 | 4,433.87 | 28,893.3M |
| 2025-09-05 | 4,250.53 | 4,386.42 | 4,234.27 | 4,385.08 | 27,583.5M |
| 2025-09-04 | 4,349.54 | 4,375.34 | 4,185.50 | 4,244.47 | 30,555.3M |
| 2025-09-03 | 4,411.09 | 4,425.84 | 4,326.07 | 4,341.64 | 29,153.3M |
| 2025-09-02 | 4,499.08 | 4,499.08 | 4,364.27 | 4,397.53 | 33,736.9M |
| 2025-09-01 | 4,483.78 | 4,501.57 | 4,449.55 | 4,501.57 | 31,745.7M |
| 2025-08-29 | 4,448.89 | 4,486.46 | 4,423.85 | 4,459.50 | 33,421.3M |
| 2025-08-28 | 4,354.92 | 4,440.94 | 4,307.18 | 4,440.94 | 35,387.3M |
| 2025-08-27 | 4,443.24 | 4,495.72 | 4,364.01 | 4,364.01 | 39,524.0M |
| 2025-08-26 | 4,417.48 | 4,466.76 | 4,402.05 | 4,439.11 | 32,226.6M |
| 2025-08-25 | 4,378.87 | 4,441.20 | 4,372.29 | 4,428.12 | 37,894.0M |
| 2025-08-22 | 4,270.50 | 4,341.40 | 4,270.50 | 4,341.40 | 30,506.3M |
| 2025-08-21 | 4,293.00 | 4,309.56 | 4,254.73 | 4,274.97 | 28,376.4M |
| 2025-08-20 | 4,227.07 | 4,283.78 | 4,208.37 | 4,283.78 | 28,692.2M |
| 2025-08-19 | 4,247.00 | 4,273.36 | 4,225.82 | 4,246.05 | 28,194.7M |
| 2025-08-18 | 4,207.32 | 4,273.08 | 4,194.93 | 4,248.70 | 32,954.4M |
| 2025-08-15 | 4,095.07 | 4,181.75 | 4,095.07 | 4,181.27 | 25,723.0M |
| 2025-08-14 | 4,160.18 | 4,165.39 | 4,094.53 | 4,107.05 | 26,150.3M |
| 2025-08-13 | 4,109.24 | 4,162.69 | 4,106.52 | 4,158.97 | 23,878.1M |
| 2025-08-12 | 4,093.09 | 4,105.10 | 4,069.94 | 4,105.10 | 19,764.4M |
| 2025-08-11 | 4,048.50 | 4,099.50 | 4,048.50 | 4,093.27 | 20,563.3M |
| 2025-08-08 | 4,033.01 | 4,050.43 | 4,022.13 | 4,033.41 | 17,841.1M |
| 2025-08-07 | 4,046.82 | 4,056.85 | 4,013.48 | 4,042.60 | 19,351.4M |
| 2025-08-06 | 4,009.45 | 4,046.40 | 4,004.79 | 4,046.24 | 18,690.4M |
| 2025-08-05 | 3,999.76 | 4,013.72 | 3,993.60 | 4,013.72 | 17,362.0M |
| 2025-08-04 | 3,945.01 | 3,990.32 | 3,940.73 | 3,990.32 | 17,052.6M |
| 2025-08-01 | 3,964.82 | 3,987.92 | 3,938.60 | 3,962.21 | 19,109.1M |
| 2025-07-31 | 4,015.01 | 4,027.54 | 3,951.50 | 3,964.35 | 24,582.0M |
| 2025-07-30 | 4,044.09 | 4,057.19 | 3,994.51 | 4,023.74 | 22,057.9M |
| 2025-07-29 | 4,021.13 | 4,050.67 | 3,995.82 | 4,050.67 | 20,809.5M |
| 2025-07-28 | 4,017.40 | 4,032.36 | 3,994.28 | 4,027.60 | 21,680.6M |
| 2025-07-25 | 4,025.70 | 4,033.68 | 4,009.09 | 4,018.43 | 22,988.3M |
| 2025-07-24 | 3,958.00 | 4,021.51 | 3,958.00 | 4,021.51 | 24,390.9M |
| 2025-07-23 | 3,982.19 | 3,996.83 | 3,952.08 | 3,958.40 | 24,920.6M |
| 2025-07-22 | 3,946.22 | 3,980.22 | 3,935.59 | 3,980.22 | 24,513.3M |
| 2025-07-21 | 3,910.29 | 3,944.24 | 3,907.63 | 3,943.49 | 22,370.8M |
| 2025-07-18 | 3,892.99 | 3,906.78 | 3,883.80 | 3,900.81 | 18,764.1M |
| 2025-07-17 | 3,836.06 | 3,883.92 | 3,834.76 | 3,883.92 | 18,274.2M |
| 2025-07-16 | 3,835.33 | 3,859.74 | 3,822.86 | 3,835.98 | 17,809.2M |
| 2025-07-15 | 3,835.76 | 3,856.74 | 3,803.92 | 3,835.61 | 20,626.9M |
| 2025-07-14 | 3,839.66 | 3,849.18 | 3,828.60 | 3,836.67 | 17,855.1M |
| 2025-07-11 | 3,816.04 | 3,853.11 | 3,801.49 | 3,835.63 | 22,890.7M |
| 2025-07-10 | 3,792.02 | 3,826.37 | 3,788.20 | 3,814.60 | 19,672.7M |
| 2025-07-09 | 3,807.08 | 3,819.91 | 3,784.31 | 3,793.20 | 18,401.1M |
| 2025-07-08 | 3,746.12 | 3,803.59 | 3,746.12 | 3,802.18 | 17,615.5M |
| 2025-07-07 | 3,750.24 | 3,755.33 | 3,742.32 | 3,747.06 | 14,506.9M |
| 2025-07-04 | 3,769.65 | 3,790.00 | 3,746.29 | 3,755.80 | 17,227.3M |
| 2025-07-03 | 3,749.20 | 3,776.57 | 3,744.43 | 3,771.70 | 15,881.5M |
| 2025-07-02 | 3,762.15 | 3,762.15 | 3,733.17 | 3,746.26 | 17,357.4M |
| 2025-07-01 | 3,763.84 | 3,771.59 | 3,737.68 | 3,770.46 | 17,470.4M |
| 2025-06-30 | 3,741.34 | 3,766.54 | 3,737.59 | 3,765.22 | 18,498.0M |
| 2025-06-27 | 3,718.58 | 3,753.09 | 3,713.21 | 3,727.16 | 20,414.1M |
| 2025-06-26 | 3,722.29 | 3,741.01 | 3,705.64 | 3,707.02 | 19,381.5M |
| 2025-06-25 | 3,673.99 | 3,722.81 | 3,673.50 | 3,720.74 | 20,261.7M |
| 2025-06-24 | 3,611.36 | 3,668.01 | 3,611.36 | 3,668.01 | 16,759.4M |
| 2025-06-23 | 3,557.45 | 3,609.16 | 3,557.45 | 3,605.60 | 12,921.0M |
| 2025-06-20 | 3,595.31 | 3,611.72 | 3,574.41 | 3,575.86 | 12,343.9M |
| 2025-06-19 | 3,641.44 | 3,652.96 | 3,591.32 | 3,601.54 | 14,598.8M |
| 2025-06-18 | 3,643.81 | 3,651.05 | 3,625.00 | 3,647.54 | 13,635.0M |
| 2025-06-17 | 3,657.81 | 3,665.49 | 3,641.19 | 3,650.94 | 14,313.5M |
| 2025-06-16 | 3,627.55 | 3,654.16 | 3,627.52 | 3,652.74 | 14,102.8M |
| 2025-06-13 | 3,672.33 | 3,678.96 | 3,628.59 | 3,636.98 | 17,786.8M |
| 2025-06-12 | 3,666.81 | 3,687.33 | 3,657.38 | 3,681.17 | 14,229.7M |
| 2025-06-11 | 3,657.63 | 3,693.52 | 3,657.63 | 3,676.69 | 14,272.7M |
| 2025-06-10 | 3,689.37 | 3,690.08 | 3,627.30 | 3,656.56 | 15,396.6M |
| 2025-06-09 | 3,663.82 | 3,694.57 | 3,659.11 | 3,688.25 | 14,123.5M |
| 2025-06-06 | 3,661.00 | 3,665.23 | 3,649.52 | 3,656.57 | 12,203.7M |
| 2025-06-05 | 3,645.93 | 3,665.78 | 3,630.63 | 3,660.08 | 14,628.7M |
| 2025-06-04 | 3,613.09 | 3,645.10 | 3,613.09 | 3,643.78 | 13,694.8M |
| 2025-06-03 | 3,582.85 | 3,621.84 | 3,582.85 | 3,611.86 | 14,152.5M |
| 2025-05-30 | 3,618.74 | 3,618.74 | 3,592.38 | 3,594.56 | 13,313.2M |
| 2025-05-29 | 3,568.24 | 3,625.74 | 3,568.24 | 3,625.39 | 13,183.1M |
| 2025-05-28 | 3,580.31 | 3,587.42 | 3,561.63 | 3,567.83 | 10,710.3M |
| 2025-05-27 | 3,589.15 | 3,589.49 | 3,563.07 | 3,580.31 | 10,995.9M |
| 2025-05-26 | 3,583.57 | 3,606.90 | 3,573.71 | 3,593.74 | 11,461.8M |
| 2025-05-23 | 3,615.31 | 3,642.90 | 3,585.43 | 3,585.43 | 13,583.1M |
| 2025-05-22 | 3,641.74 | 3,653.62 | 3,617.14 | 3,618.62 | 12,903.5M |
| 2025-05-21 | 3,643.35 | 3,660.12 | 3,640.79 | 3,653.69 | 13,075.0M |
| 2025-05-20 | 3,626.75 | 3,655.85 | 3,618.23 | 3,647.32 | 12,997.7M |
| 2025-05-19 | 3,618.20 | 3,629.41 | 3,588.71 | 3,625.66 | 11,529.5M |
| 2025-05-16 | 3,610.61 | 3,632.31 | 3,610.61 | 3,617.86 | 11,917.6M |
| 2025-05-15 | 3,669.12 | 3,669.12 | 3,618.94 | 3,618.94 | 14,332.6M |
| 2025-05-14 | 3,663.69 | 3,699.51 | 3,645.67 | 3,677.61 | 17,497.8M |
| 2025-05-13 | 3,702.27 | 3,702.27 | 3,662.43 | 3,668.99 | 16,216.9M |
| 2025-05-12 | 3,645.23 | 3,671.96 | 3,639.13 | 3,671.96 | 16,289.7M |
| 2025-05-09 | 3,650.46 | 3,650.46 | 3,604.38 | 3,619.93 | 14,021.2M |
| 2025-05-08 | 3,615.60 | 3,657.03 | 3,610.57 | 3,652.44 | 16,034.5M |
| 2025-05-07 | 3,662.37 | 3,672.46 | 3,602.12 | 3,625.05 | 18,818.2M |
| 2025-05-06 | 3,569.89 | 3,620.06 | 3,568.04 | 3,620.06 | 17,570.9M |
| 2025-04-30 | 3,527.33 | 3,556.13 | 3,525.28 | 3,544.77 | 15,589.8M |
| 2025-04-29 | 3,507.34 | 3,534.36 | 3,497.94 | 3,524.59 | 13,410.8M |
| 2025-04-28 | 3,544.67 | 3,546.80 | 3,517.06 | 3,519.14 | 14,027.4M |
| 2025-04-25 | 3,543.20 | 3,572.17 | 3,532.83 | 3,549.22 | 15,299.2M |
| 2025-04-24 | 3,558.69 | 3,568.80 | 3,524.46 | 3,537.44 | 14,175.4M |
| 2025-04-23 | 3,565.36 | 3,582.15 | 3,546.61 | 3,562.47 | 16,356.8M |
| 2025-04-22 | 3,551.01 | 3,562.42 | 3,541.72 | 3,547.09 | 15,007.7M |
| 2025-04-21 | 3,498.40 | 3,558.37 | 3,484.51 | 3,556.99 | 13,964.1M |
| 2025-04-18 | 3,497.13 | 3,513.43 | 3,481.04 | 3,502.82 | 11,244.4M |
| 2025-04-17 | 3,486.36 | 3,533.26 | 3,485.22 | 3,500.88 | 12,233.3M |
| 2025-04-16 | 3,530.58 | 3,532.27 | 3,463.55 | 3,507.12 | 14,706.0M |
| 2025-04-15 | 3,558.64 | 3,561.56 | 3,521.95 | 3,543.64 | 13,882.7M |
| 2025-04-14 | 3,567.03 | 3,582.12 | 3,549.20 | 3,559.03 | 18,162.9M |
| 2025-04-11 | 3,475.39 | 3,555.69 | 3,473.58 | 3,525.48 | 18,528.8M |
| 2025-04-10 | 3,494.65 | 3,548.95 | 3,483.40 | 3,500.71 | 24,059.7M |
| 2025-04-09 | 3,317.05 | 3,445.58 | 3,233.63 | 3,428.08 | 26,285.5M |
| 2025-04-08 | 3,340.67 | 3,407.24 | 3,317.71 | 3,369.21 | 25,567.3M |
| 2025-04-07 | 3,509.74 | 3,551.86 | 3,302.60 | 3,346.28 | 24,685.6M |
| 2025-04-03 | 3,723.23 | 3,762.00 | 3,704.34 | 3,722.66 | 14,651.9M |
| 2025-04-02 | 3,754.21 | 3,784.35 | 3,753.09 | 3,763.16 | 11,645.4M |
| 2025-04-01 | 3,745.84 | 3,782.77 | 3,743.75 | 3,758.04 | 13,172.4M |
| 2025-03-31 | 3,756.00 | 3,769.91 | 3,698.70 | 3,736.64 | 15,738.6M |
| 2025-03-28 | 3,802.92 | 3,816.48 | 3,771.97 | 3,777.28 | 13,527.4M |
| 2025-03-27 | 3,789.36 | 3,832.98 | 3,762.54 | 3,803.59 | 14,218.2M |
| 2025-03-26 | 3,797.01 | 3,825.38 | 3,797.01 | 3,802.41 | 14,133.1M |
| 2025-03-25 | 3,818.19 | 3,833.68 | 3,787.58 | 3,801.22 | 15,523.4M |
| 2025-03-24 | 3,833.33 | 3,839.01 | 3,762.39 | 3,819.77 | 18,118.0M |
| 2025-03-21 | 3,878.92 | 3,899.98 | 3,818.68 | 3,831.74 | 18,556.6M |
| 2025-03-20 | 3,911.86 | 3,925.27 | 3,888.73 | 3,891.92 | 15,738.9M |
| 2025-03-19 | 3,933.99 | 3,936.55 | 3,902.34 | 3,917.43 | 17,244.5M |
| 2025-03-18 | 3,941.52 | 3,958.94 | 3,931.11 | 3,943.51 | 18,249.4M |
| 2025-03-17 | 3,934.72 | 3,941.86 | 3,918.40 | 3,930.04 | 19,404.4M |
| 2025-03-14 | 3,858.60 | 3,925.99 | 3,848.23 | 3,925.99 | 23,759.8M |
| 2025-03-13 | 3,896.53 | 3,906.49 | 3,828.43 | 3,857.62 | 20,457.5M |
| 2025-03-12 | 3,919.48 | 3,938.70 | 3,900.25 | 3,901.33 | 22,428.9M |
| 2025-03-11 | 3,836.63 | 3,903.54 | 3,833.39 | 3,903.54 | 20,856.7M |
| 2025-03-10 | 3,885.68 | 3,899.23 | 3,850.82 | 3,880.55 | 20,904.4M |
| 2025-03-07 | 3,876.73 | 3,908.76 | 3,856.47 | 3,876.05 | 25,324.4M |
| 2025-03-06 | 3,841.88 | 3,899.06 | 3,835.01 | 3,890.62 | 24,716.3M |
| 2025-03-05 | 3,813.94 | 3,825.42 | 3,784.75 | 3,823.14 | 18,513.9M |
| 2025-03-04 | 3,753.78 | 3,814.99 | 3,751.48 | 3,812.14 | 18,104.8M |
| 2025-03-03 | 3,773.31 | 3,836.75 | 3,759.13 | 3,782.25 | 21,735.4M |
| 2025-02-28 | 3,857.65 | 3,862.05 | 3,751.74 | 3,761.36 | 24,171.6M |
| 2025-02-27 | 3,897.02 | 3,902.94 | 3,824.27 | 3,879.04 | 26,500.2M |
| 2025-02-26 | 3,854.27 | 3,895.90 | 3,843.64 | 3,895.90 | 25,093.4M |
| 2025-02-25 | 3,840.93 | 3,885.42 | 3,831.58 | 3,848.24 | 24,472.8M |
| 2025-02-24 | 3,890.58 | 3,915.47 | 3,867.34 | 3,893.25 | 28,597.4M |
| 2025-02-21 | 3,836.32 | 3,891.50 | 3,819.36 | 3,885.77 | 30,173.9M |
| 2025-02-20 | 3,805.34 | 3,833.66 | 3,797.60 | 3,823.35 | 23,409.4M |
| 2025-02-19 | 3,731.72 | 3,805.13 | 3,727.78 | 3,804.71 | 23,680.0M |
| 2025-02-18 | 3,803.37 | 3,810.62 | 3,721.84 | 3,737.46 | 25,983.7M |
| 2025-02-17 | 3,821.27 | 3,829.18 | 3,782.96 | 3,811.02 | 27,338.3M |
| 2025-02-14 | 3,754.15 | 3,798.93 | 3,754.15 | 3,796.26 | 24,639.2M |
| 2025-02-13 | 3,782.70 | 3,793.75 | 3,751.36 | 3,754.01 | 26,153.0M |
| 2025-02-12 | 3,722.46 | 3,783.09 | 3,721.19 | 3,783.09 | 23,955.9M |
| 2025-02-11 | 3,751.01 | 3,751.01 | 3,710.61 | 3,730.47 | 23,386.2M |
| 2025-02-10 | 3,723.90 | 3,751.29 | 3,704.61 | 3,748.04 | 25,620.0M |
| 2025-02-07 | 3,655.40 | 3,742.61 | 3,648.76 | 3,710.18 | 29,219.8M |
| 2025-02-06 | 3,566.50 | 3,653.09 | 3,561.38 | 3,653.09 | 23,125.4M |
| 2025-02-05 | 3,592.70 | 3,595.29 | 3,557.48 | 3,574.00 | 19,530.5M |
| 2025-01-27 | 3,607.70 | 3,621.02 | 3,562.34 | 3,562.34 | 16,080.7M |
| 2025-01-24 | 3,547.43 | 3,605.40 | 3,546.94 | 3,602.22 | 18,152.1M |
| 2025-01-23 | 3,607.46 | 3,641.10 | 3,559.38 | 3,559.38 | 20,134.0M |
| 2025-01-22 | 3,578.60 | 3,582.75 | 3,551.00 | 3,572.97 | 15,990.6M |
| 2025-01-21 | 3,604.69 | 3,607.09 | 3,557.69 | 3,596.35 | 17,775.3M |
| 2025-01-20 | 3,586.19 | 3,613.67 | 3,574.23 | 3,585.89 | 17,007.5M |
| 2025-01-17 | 3,526.70 | 3,587.84 | 3,522.08 | 3,565.67 | 15,769.1M |
| 2025-01-16 | 3,542.44 | 3,595.21 | 3,510.32 | 3,539.59 | 19,097.0M |
| 2025-01-15 | 3,549.23 | 3,553.05 | 3,518.25 | 3,526.28 | 16,381.0M |
| 2025-01-14 | 3,437.69 | 3,560.12 | 3,426.16 | 3,555.51 | 20,758.4M |
| 2025-01-13 | 3,387.72 | 3,451.99 | 3,385.52 | 3,427.89 | 14,648.2M |
| 2025-01-10 | 3,481.26 | 3,507.44 | 3,419.99 | 3,419.99 | 17,261.9M |
| 2025-01-09 | 3,470.00 | 3,511.57 | 3,468.60 | 3,489.42 | 16,555.8M |
| 2025-01-08 | 3,485.29 | 3,510.03 | 3,399.79 | 3,484.74 | 19,723.8M |
| 2025-01-07 | 3,463.04 | 3,501.91 | 3,446.44 | 3,501.80 | 17,171.7M |
| 2025-01-06 | 3,456.34 | 3,502.21 | 3,435.07 | 3,462.66 | 15,996.0M |
| 2025-01-03 | 3,545.24 | 3,561.50 | 3,456.69 | 3,460.94 | 19,340.7M |
| 2025-01-02 | 3,644.58 | 3,649.58 | 3,508.26 | 3,538.93 | 21,278.3M |