3,190.36
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 | 3,146.05 | 3,210.61 | 3,146.05 | 3,190.36 | 326.6M |
| 2025-09-25 | 3,158.61 | 3,162.50 | 3,131.99 | 3,157.78 | 334.8M |
| 2025-09-24 | 3,106.94 | 3,161.66 | 3,105.11 | 3,161.58 | 310.9M |
| 2025-09-23 | 3,128.26 | 3,140.76 | 3,062.19 | 3,115.33 | 368.5M |
| 2025-09-22 | 3,172.28 | 3,172.28 | 3,109.47 | 3,127.55 | 329.6M |
| 2025-09-19 | 3,100.31 | 3,180.34 | 3,100.31 | 3,175.94 | 404.2M |
| 2025-09-18 | 3,158.14 | 3,170.35 | 3,073.61 | 3,109.76 | 564.2M |
| 2025-09-17 | 3,131.64 | 3,170.01 | 3,119.10 | 3,160.06 | 485.5M |
| 2025-09-16 | 3,166.69 | 3,170.51 | 3,113.99 | 3,143.55 | 440.9M |
| 2025-09-15 | 3,110.65 | 3,152.64 | 3,090.06 | 3,146.93 | 482.7M |
| 2025-09-12 | 3,098.50 | 3,118.83 | 3,080.78 | 3,107.81 | 382.0M |
| 2025-09-11 | 3,086.10 | 3,103.03 | 3,056.49 | 3,103.03 | 348.1M |
| 2025-09-10 | 3,098.19 | 3,106.15 | 3,072.28 | 3,087.26 | 328.5M |
| 2025-09-09 | 3,118.48 | 3,143.05 | 3,085.94 | 3,102.62 | 307.2M |
| 2025-09-08 | 3,087.38 | 3,130.55 | 3,079.64 | 3,129.34 | 348.2M |
| 2025-09-05 | 3,018.02 | 3,093.67 | 3,013.53 | 3,093.05 | 334.0M |
| 2025-09-04 | 3,032.86 | 3,046.51 | 2,982.57 | 3,014.39 | 317.4M |
| 2025-09-03 | 3,097.04 | 3,115.30 | 3,027.64 | 3,033.44 | 358.3M |
| 2025-09-02 | 3,110.68 | 3,122.17 | 3,066.20 | 3,086.26 | 421.4M |
| 2025-09-01 | 3,100.30 | 3,128.98 | 3,086.38 | 3,118.69 | 431.3M |
| 2025-08-29 | 3,094.56 | 3,134.29 | 3,090.74 | 3,106.07 | 478.4M |
| 2025-08-28 | 3,080.83 | 3,099.70 | 3,035.65 | 3,099.70 | 592.9M |
| 2025-08-27 | 3,171.09 | 3,173.75 | 3,086.94 | 3,087.10 | 496.0M |
| 2025-08-26 | 3,167.67 | 3,196.42 | 3,156.35 | 3,184.79 | 445.2M |
| 2025-08-25 | 3,138.26 | 3,182.74 | 3,134.41 | 3,171.47 | 488.9M |
| 2025-08-22 | 3,136.68 | 3,136.68 | 3,095.02 | 3,128.20 | 414.9M |
| 2025-08-21 | 3,110.55 | 3,155.24 | 3,101.65 | 3,145.85 | 481.2M |
| 2025-08-20 | 3,085.25 | 3,110.30 | 3,077.41 | 3,110.30 | 316.7M |
| 2025-08-19 | 3,094.42 | 3,115.87 | 3,081.70 | 3,094.09 | 354.7M |
| 2025-08-18 | 3,111.91 | 3,118.95 | 3,086.27 | 3,096.06 | 419.8M |
| 2025-08-15 | 3,051.90 | 3,097.46 | 3,051.90 | 3,097.46 | 290.6M |
| 2025-08-14 | 3,118.75 | 3,122.40 | 3,057.61 | 3,058.49 | 375.4M |
| 2025-08-13 | 3,142.35 | 3,146.56 | 3,110.20 | 3,126.79 | 342.2M |
| 2025-08-12 | 3,148.02 | 3,160.37 | 3,125.59 | 3,154.09 | 385.1M |
| 2025-08-11 | 3,138.78 | 3,144.06 | 3,118.68 | 3,142.60 | 328.8M |
| 2025-08-08 | 3,125.57 | 3,140.93 | 3,112.11 | 3,126.55 | 264.3M |
| 2025-08-07 | 3,112.00 | 3,129.05 | 3,083.79 | 3,117.48 | 321.6M |
| 2025-08-06 | 3,046.81 | 3,073.83 | 3,045.91 | 3,071.08 | 344.4M |
| 2025-08-05 | 3,023.95 | 3,053.68 | 3,017.10 | 3,051.25 | 298.0M |
| 2025-08-04 | 2,983.49 | 3,024.82 | 2,968.19 | 3,023.28 | 258.6M |
| 2025-08-01 | 2,992.68 | 3,019.85 | 2,991.91 | 3,001.09 | 271.9M |
| 2025-07-31 | 3,059.66 | 3,061.85 | 2,983.18 | 2,994.70 | 502.4M |
| 2025-07-30 | 3,065.93 | 3,093.06 | 3,059.54 | 3,073.83 | 475.4M |
| 2025-07-29 | 3,060.72 | 3,067.50 | 3,017.79 | 3,051.31 | 413.8M |
| 2025-07-28 | 3,064.88 | 3,101.90 | 3,046.29 | 3,065.75 | 492.2M |
| 2025-07-25 | 3,130.85 | 3,160.74 | 3,097.27 | 3,102.68 | 524.0M |
| 2025-07-24 | 3,078.71 | 3,137.52 | 3,056.85 | 3,131.85 | 650.5M |
| 2025-07-23 | 3,159.45 | 3,159.45 | 3,082.15 | 3,093.76 | 839.2M |
| 2025-07-22 | 3,016.13 | 3,119.50 | 2,991.57 | 3,109.25 | 904.1M |
| 2025-07-21 | 2,964.34 | 3,005.37 | 2,960.88 | 3,003.46 | 503.1M |
| 2025-07-18 | 2,950.18 | 2,971.94 | 2,947.30 | 2,957.24 | 432.4M |
| 2025-07-17 | 2,907.88 | 2,931.50 | 2,904.79 | 2,930.41 | 262.3M |
| 2025-07-16 | 2,902.93 | 2,910.30 | 2,889.96 | 2,905.55 | 275.7M |
| 2025-07-15 | 2,954.06 | 2,954.06 | 2,893.25 | 2,902.56 | 506.5M |
| 2025-07-14 | 2,953.00 | 2,974.85 | 2,942.43 | 2,966.83 | 495.1M |
| 2025-07-11 | 2,967.89 | 2,967.89 | 2,927.51 | 2,959.35 | 670.8M |
| 2025-07-10 | 2,928.69 | 2,998.77 | 2,928.69 | 2,987.95 | 845.7M |
| 2025-07-09 | 2,890.20 | 2,922.63 | 2,890.20 | 2,916.23 | 582.9M |
| 2025-07-08 | 2,848.83 | 2,876.32 | 2,841.81 | 2,872.25 | 292.1M |
| 2025-07-07 | 2,845.40 | 2,853.58 | 2,836.56 | 2,851.13 | 245.0M |
| 2025-07-04 | 2,873.04 | 2,874.21 | 2,849.02 | 2,851.66 | 341.1M |
| 2025-07-03 | 2,883.59 | 2,900.23 | 2,856.23 | 2,877.81 | 369.6M |
| 2025-07-02 | 2,861.72 | 2,889.81 | 2,850.51 | 2,888.72 | 512.5M |
| 2025-07-01 | 2,859.37 | 2,859.37 | 2,836.96 | 2,854.53 | 333.6M |
| 2025-06-30 | 2,868.50 | 2,870.98 | 2,847.94 | 2,861.71 | 398.4M |
| 2025-06-27 | 2,842.98 | 2,868.37 | 2,837.23 | 2,861.78 | 520.4M |
| 2025-06-26 | 2,846.28 | 2,862.02 | 2,836.99 | 2,842.14 | 542.6M |
| 2025-06-25 | 2,840.95 | 2,850.54 | 2,822.01 | 2,850.46 | 503.3M |
| 2025-06-24 | 2,851.73 | 2,856.97 | 2,824.75 | 2,848.13 | 670.6M |
| 2025-06-23 | 2,885.81 | 2,926.77 | 2,884.82 | 2,920.56 | 640.7M |
| 2025-06-20 | 2,889.77 | 2,893.35 | 2,851.94 | 2,852.77 | 487.2M |
| 2025-06-19 | 2,874.45 | 2,914.84 | 2,837.68 | 2,900.57 | 625.9M |
| 2025-06-18 | 2,906.34 | 2,923.76 | 2,888.83 | 2,891.59 | 471.5M |
| 2025-06-17 | 2,864.60 | 2,907.79 | 2,840.50 | 2,906.73 | 550.2M |
| 2025-06-16 | 2,882.82 | 2,909.21 | 2,873.99 | 2,882.09 | 585.5M |
| 2025-06-13 | 2,887.56 | 2,893.50 | 2,851.69 | 2,865.43 | 661.7M |
| 2025-06-12 | 2,861.35 | 2,880.55 | 2,848.09 | 2,857.11 | 299.6M |
| 2025-06-11 | 2,830.50 | 2,859.98 | 2,828.51 | 2,850.86 | 362.6M |
| 2025-06-10 | 2,844.45 | 2,853.87 | 2,804.50 | 2,826.67 | 320.4M |
| 2025-06-09 | 2,814.34 | 2,847.14 | 2,814.34 | 2,839.86 | 345.5M |
| 2025-06-06 | 2,803.48 | 2,814.88 | 2,792.42 | 2,804.98 | 305.4M |
| 2025-06-05 | 2,788.58 | 2,800.21 | 2,777.92 | 2,789.69 | 297.8M |
| 2025-06-04 | 2,761.34 | 2,796.85 | 2,754.00 | 2,795.13 | 338.5M |
| 2025-06-03 | 2,741.31 | 2,761.44 | 2,731.01 | 2,759.04 | 271.6M |
| 2025-05-30 | 2,759.80 | 2,759.80 | 2,739.94 | 2,743.55 | 228.7M |
| 2025-05-29 | 2,757.51 | 2,777.39 | 2,746.66 | 2,766.40 | 240.3M |
| 2025-05-28 | 2,770.54 | 2,780.14 | 2,755.00 | 2,768.49 | 257.0M |
| 2025-05-27 | 2,770.85 | 2,773.99 | 2,733.91 | 2,770.09 | 245.0M |
| 2025-05-26 | 2,756.41 | 2,777.10 | 2,754.10 | 2,768.93 | 216.8M |
| 2025-05-23 | 2,770.71 | 2,796.18 | 2,755.80 | 2,757.86 | 263.1M |
| 2025-05-22 | 2,814.00 | 2,814.00 | 2,780.61 | 2,781.85 | 235.3M |
| 2025-05-21 | 2,818.33 | 2,832.98 | 2,814.93 | 2,820.21 | 293.2M |
| 2025-05-20 | 2,788.57 | 2,819.97 | 2,780.45 | 2,813.80 | 262.1M |
| 2025-05-19 | 2,770.25 | 2,793.14 | 2,763.88 | 2,790.05 | 222.2M |
| 2025-05-16 | 2,770.81 | 2,788.04 | 2,764.00 | 2,766.46 | 209.3M |
| 2025-05-15 | 2,806.99 | 2,809.81 | 2,780.94 | 2,782.52 | 259.4M |
| 2025-05-14 | 2,808.28 | 2,814.51 | 2,782.89 | 2,810.35 | 238.9M |
| 2025-05-13 | 2,814.89 | 2,834.53 | 2,804.90 | 2,809.46 | 256.9M |
| 2025-05-12 | 2,765.46 | 2,796.59 | 2,765.46 | 2,796.24 | 245.8M |
| 2025-05-09 | 2,780.49 | 2,792.85 | 2,749.05 | 2,751.99 | 241.9M |
| 2025-05-08 | 2,764.16 | 2,786.66 | 2,756.77 | 2,774.54 | 253.5M |
| 2025-05-07 | 2,772.47 | 2,784.49 | 2,744.71 | 2,778.53 | 376.1M |
| 2025-05-06 | 2,730.32 | 2,747.08 | 2,718.21 | 2,747.08 | 301.4M |
| 2025-04-30 | 2,712.41 | 2,736.39 | 2,704.72 | 2,722.22 | 231.9M |
| 2025-04-29 | 2,715.06 | 2,733.00 | 2,704.33 | 2,712.26 | 255.9M |
| 2025-04-28 | 2,734.21 | 2,736.20 | 2,699.31 | 2,723.93 | 317.0M |
| 2025-04-25 | 2,735.37 | 2,755.60 | 2,716.28 | 2,734.80 | 252.2M |
| 2025-04-24 | 2,722.09 | 2,745.99 | 2,713.92 | 2,729.11 | 307.1M |
| 2025-04-23 | 2,697.46 | 2,733.89 | 2,697.46 | 2,716.23 | 284.9M |
| 2025-04-22 | 2,677.59 | 2,692.45 | 2,670.82 | 2,677.93 | 200.4M |
| 2025-04-21 | 2,663.95 | 2,694.13 | 2,655.71 | 2,687.71 | 222.2M |
| 2025-04-18 | 2,664.88 | 2,676.55 | 2,649.18 | 2,671.10 | 180.5M |
| 2025-04-17 | 2,650.82 | 2,682.21 | 2,646.98 | 2,661.53 | 173.1M |
| 2025-04-16 | 2,683.40 | 2,691.54 | 2,632.28 | 2,658.92 | 232.9M |
| 2025-04-15 | 2,706.69 | 2,706.69 | 2,674.08 | 2,688.86 | 213.9M |
| 2025-04-14 | 2,684.98 | 2,714.54 | 2,681.94 | 2,707.60 | 319.3M |
| 2025-04-11 | 2,659.22 | 2,692.32 | 2,658.60 | 2,671.23 | 237.4M |
| 2025-04-10 | 2,646.79 | 2,701.71 | 2,646.79 | 2,680.92 | 340.0M |
| 2025-04-09 | 2,569.27 | 2,608.75 | 2,464.85 | 2,594.19 | 427.5M |
| 2025-04-08 | 2,620.07 | 2,631.10 | 2,565.50 | 2,590.88 | 460.7M |
| 2025-04-07 | 2,773.28 | 2,784.71 | 2,631.46 | 2,642.18 | 455.3M |
| 2025-04-03 | 2,927.62 | 2,946.20 | 2,903.85 | 2,931.66 | 264.9M |
| 2025-04-02 | 2,950.42 | 2,966.97 | 2,945.75 | 2,951.56 | 247.1M |
| 2025-04-01 | 2,906.63 | 2,967.51 | 2,906.63 | 2,960.51 | 386.9M |
| 2025-03-31 | 2,931.83 | 2,940.82 | 2,889.65 | 2,903.55 | 314.0M |
| 2025-03-28 | 2,998.35 | 3,002.32 | 2,948.80 | 2,953.73 | 433.7M |
| 2025-03-27 | 3,026.31 | 3,036.46 | 2,991.06 | 3,006.45 | 417.5M |
| 2025-03-26 | 3,033.02 | 3,050.03 | 3,022.95 | 3,036.16 | 504.2M |
| 2025-03-25 | 3,018.18 | 3,053.88 | 2,996.86 | 3,045.16 | 657.4M |
| 2025-03-24 | 3,051.98 | 3,071.69 | 2,988.09 | 3,036.11 | 724.2M |
| 2025-03-21 | 3,017.97 | 3,088.31 | 3,017.97 | 3,038.72 | 615.8M |
| 2025-03-20 | 2,984.88 | 3,036.28 | 2,980.29 | 3,023.56 | 452.6M |
| 2025-03-19 | 2,983.53 | 3,006.35 | 2,968.17 | 2,984.30 | 378.5M |
| 2025-03-18 | 2,999.61 | 3,004.91 | 2,968.29 | 2,990.77 | 391.0M |
| 2025-03-17 | 2,983.93 | 3,017.22 | 2,978.11 | 3,006.18 | 505.3M |
| 2025-03-14 | 2,946.89 | 2,990.90 | 2,939.83 | 2,982.21 | 645.8M |
| 2025-03-13 | 2,882.28 | 2,950.40 | 2,882.28 | 2,949.30 | 589.1M |
| 2025-03-12 | 2,904.52 | 2,907.85 | 2,876.94 | 2,878.36 | 283.0M |
| 2025-03-11 | 2,886.77 | 2,898.75 | 2,864.75 | 2,897.82 | 372.6M |
| 2025-03-10 | 2,849.15 | 2,903.18 | 2,849.15 | 2,898.40 | 351.0M |
| 2025-03-07 | 2,822.08 | 2,863.49 | 2,817.47 | 2,842.45 | 333.0M |
| 2025-03-06 | 2,823.85 | 2,833.65 | 2,801.18 | 2,829.28 | 252.9M |
| 2025-03-05 | 2,852.69 | 2,852.69 | 2,803.94 | 2,821.31 | 241.1M |
| 2025-03-04 | 2,852.38 | 2,858.72 | 2,833.33 | 2,855.27 | 237.1M |
| 2025-03-03 | 2,881.23 | 2,911.21 | 2,862.82 | 2,871.01 | 309.0M |
| 2025-02-28 | 2,934.94 | 2,934.94 | 2,878.50 | 2,899.20 | 400.4M |
| 2025-02-27 | 2,904.05 | 2,911.58 | 2,874.37 | 2,910.20 | 297.4M |
| 2025-02-26 | 2,852.55 | 2,887.19 | 2,851.62 | 2,886.81 | 293.6M |
| 2025-02-25 | 2,850.65 | 2,860.04 | 2,824.64 | 2,835.09 | 228.8M |
| 2025-02-24 | 2,836.72 | 2,853.86 | 2,829.47 | 2,844.11 | 268.7M |
| 2025-02-21 | 2,850.09 | 2,859.41 | 2,826.90 | 2,851.93 | 284.3M |
| 2025-02-20 | 2,813.75 | 2,855.34 | 2,799.53 | 2,850.37 | 286.6M |
| 2025-02-19 | 2,799.90 | 2,821.92 | 2,779.53 | 2,817.86 | 292.1M |
| 2025-02-18 | 2,844.41 | 2,844.93 | 2,791.05 | 2,798.16 | 273.0M |
| 2025-02-17 | 2,823.89 | 2,833.57 | 2,806.95 | 2,827.70 | 244.2M |
| 2025-02-14 | 2,836.68 | 2,843.50 | 2,814.30 | 2,825.73 | 197.8M |
| 2025-02-13 | 2,850.30 | 2,862.78 | 2,832.64 | 2,833.74 | 237.2M |
| 2025-02-12 | 2,843.21 | 2,849.66 | 2,827.87 | 2,849.50 | 223.1M |
| 2025-02-11 | 2,861.76 | 2,862.60 | 2,826.25 | 2,850.54 | 225.6M |
| 2025-02-10 | 2,850.60 | 2,863.27 | 2,841.96 | 2,859.21 | 244.5M |
| 2025-02-07 | 2,831.49 | 2,869.45 | 2,815.43 | 2,849.05 | 302.3M |
| 2025-02-06 | 2,802.20 | 2,825.76 | 2,792.55 | 2,824.70 | 209.6M |
| 2025-02-05 | 2,875.84 | 2,875.84 | 2,797.94 | 2,811.27 | 214.4M |
| 2025-01-27 | 2,849.24 | 2,885.15 | 2,849.24 | 2,867.18 | 232.4M |
| 2025-01-24 | 2,810.62 | 2,850.92 | 2,798.97 | 2,844.67 | 219.0M |
| 2025-01-23 | 2,861.17 | 2,876.98 | 2,810.41 | 2,811.49 | 271.5M |
| 2025-01-22 | 2,868.93 | 2,879.71 | 2,827.03 | 2,837.84 | 245.1M |
| 2025-01-21 | 2,906.22 | 2,923.16 | 2,849.07 | 2,887.15 | 255.1M |
| 2025-01-20 | 2,919.76 | 2,925.53 | 2,887.42 | 2,894.76 | 218.5M |
| 2025-01-17 | 2,888.57 | 2,909.74 | 2,870.84 | 2,899.95 | 229.9M |
| 2025-01-16 | 2,882.19 | 2,926.57 | 2,870.62 | 2,895.12 | 277.9M |
| 2025-01-15 | 2,903.24 | 2,904.69 | 2,862.17 | 2,875.37 | 250.6M |
| 2025-01-14 | 2,811.59 | 2,901.58 | 2,808.46 | 2,898.31 | 288.2M |
| 2025-01-13 | 2,787.99 | 2,831.41 | 2,787.99 | 2,811.90 | 237.7M |
| 2025-01-10 | 2,860.92 | 2,874.75 | 2,793.20 | 2,793.20 | 256.7M |
| 2025-01-09 | 2,884.46 | 2,890.36 | 2,853.36 | 2,855.63 | 279.9M |
| 2025-01-08 | 2,926.64 | 2,926.64 | 2,851.04 | 2,889.87 | 332.3M |
| 2025-01-07 | 2,869.67 | 2,931.53 | 2,860.04 | 2,931.15 | 365.0M |
| 2025-01-06 | 2,856.61 | 2,906.43 | 2,828.10 | 2,873.93 | 370.7M |
| 2025-01-03 | 2,865.25 | 2,934.57 | 2,854.82 | 2,864.02 | 370.6M |
| 2025-01-02 | 2,942.35 | 2,965.53 | 2,845.20 | 2,863.90 | 374.6M |