3,272.10
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 | 3,312.60 | 3,349.50 | 3,251.00 | 3,272.10 | 0.0M |
| 2025-09-26 | 3,337.00 | 3,375.00 | 3,276.20 | 3,312.60 | 0.0M |
| 2025-09-25 | 3,375.50 | 3,393.90 | 3,320.10 | 3,337.10 | 0.0M |
| 2025-09-24 | 3,400.00 | 3,410.20 | 3,335.40 | 3,391.90 | 0.0M |
| 2025-09-23 | 3,390.00 | 3,425.00 | 3,376.20 | 3,404.50 | 0.0M |
| 2025-09-22 | 3,454.70 | 3,465.00 | 3,375.20 | 3,406.60 | 0.0M |
| 2025-09-19 | 3,390.00 | 3,471.30 | 3,380.00 | 3,454.70 | 0.0M |
| 2025-09-18 | 3,417.90 | 3,418.00 | 3,376.70 | 3,403.30 | 0.0M |
| 2025-09-17 | 3,439.60 | 3,457.60 | 3,401.00 | 3,412.50 | 0.0M |
| 2025-09-16 | 3,410.90 | 3,453.20 | 3,384.00 | 3,439.60 | 0.0M |
| 2025-09-15 | 3,389.10 | 3,440.00 | 3,365.00 | 3,411.20 | 0.0M |
| 2025-09-12 | 3,405.50 | 3,439.90 | 3,355.20 | 3,389.20 | 0.0M |
| 2025-09-11 | 3,400.00 | 3,443.40 | 3,400.00 | 3,423.10 | 0.0M |
| 2025-09-10 | 3,398.20 | 3,464.00 | 3,398.20 | 3,425.40 | 0.0M |
| 2025-09-09 | 3,401.00 | 3,474.00 | 3,391.50 | 3,432.50 | 0.0M |
| 2025-09-08 | 3,387.00 | 3,430.00 | 3,350.00 | 3,403.10 | 0.0M |
| 2025-09-05 | 3,340.00 | 3,452.80 | 3,340.00 | 3,373.60 | 0.0M |
| 2025-09-04 | 3,430.00 | 3,446.90 | 3,350.00 | 3,359.50 | 0.0M |
| 2025-09-03 | 3,392.00 | 3,435.00 | 3,391.20 | 3,415.60 | 0.0M |
| 2025-09-02 | 3,405.00 | 3,431.80 | 3,380.50 | 3,391.80 | 0.0M |
| 2025-09-01 | 3,379.30 | 3,420.00 | 3,350.00 | 3,411.50 | 0.0M |
| 2025-08-29 | 3,358.00 | 3,394.70 | 3,323.50 | 3,345.80 | 0.0M |
| 2025-08-28 | 3,350.00 | 3,406.20 | 3,350.00 | 3,384.00 | 0.0M |
| 2025-08-26 | 3,336.60 | 3,403.00 | 3,336.60 | 3,380.00 | 0.0M |
| 2025-08-25 | 3,400.00 | 3,425.00 | 3,329.60 | 3,387.40 | 0.0M |
| 2025-08-22 | 3,450.20 | 3,474.50 | 3,446.40 | 3,452.50 | 0.0M |
| 2025-08-21 | 3,475.20 | 3,491.00 | 3,437.20 | 3,468.60 | 0.0M |
| 2025-08-20 | 3,406.00 | 3,492.00 | 3,396.70 | 3,477.40 | 0.0M |
| 2025-08-19 | 3,331.30 | 3,428.80 | 3,310.10 | 3,406.00 | 0.0M |
| 2025-08-18 | 3,340.80 | 3,370.10 | 3,315.00 | 3,328.00 | 0.0M |
| 2025-08-14 | 3,332.00 | 3,374.00 | 3,320.00 | 3,352.50 | 0.0M |
| 2025-08-13 | 3,444.80 | 3,444.80 | 3,312.00 | 3,332.60 | 0.0M |
| 2025-08-12 | 3,465.80 | 3,470.10 | 3,380.00 | 3,396.70 | 0.0M |
| 2025-08-11 | 3,481.40 | 3,500.00 | 3,440.90 | 3,463.50 | 0.0M |
| 2025-08-08 | 3,433.90 | 3,508.00 | 3,421.90 | 3,481.40 | 0.0M |
| 2025-08-07 | 3,430.70 | 3,504.00 | 3,395.00 | 3,465.40 | 0.0M |
| 2025-08-06 | 3,548.30 | 3,548.30 | 3,440.00 | 3,455.50 | 0.0M |
| 2025-08-05 | 3,480.10 | 3,545.00 | 3,448.20 | 3,529.70 | 0.0M |
| 2025-08-04 | 3,412.20 | 3,513.20 | 3,378.10 | 3,461.90 | 0.0M |
| 2025-08-01 | 3,529.90 | 3,530.00 | 3,400.00 | 3,436.90 | 0.0M |
| 2025-07-31 | 3,673.00 | 3,673.00 | 3,600.00 | 3,620.00 | 0.0M |
| 2025-07-30 | 3,786.90 | 3,786.90 | 3,640.00 | 3,655.60 | 0.0M |
| 2025-07-29 | 3,576.00 | 3,795.00 | 3,570.50 | 3,770.00 | 0.0M |
| 2025-07-28 | 3,607.00 | 3,689.90 | 3,578.10 | 3,603.30 | 0.0M |
| 2025-07-25 | 3,696.00 | 3,724.70 | 3,625.00 | 3,641.90 | 0.0M |
| 2025-07-24 | 3,694.00 | 3,763.00 | 3,680.00 | 3,705.30 | 0.0M |
| 2025-07-23 | 3,767.80 | 3,769.20 | 3,715.00 | 3,728.10 | 0.0M |
| 2025-07-22 | 3,722.30 | 3,790.00 | 3,715.10 | 3,746.60 | 0.0M |
| 2025-07-21 | 3,803.00 | 3,803.00 | 3,710.50 | 3,722.30 | 0.0M |
| 2025-07-18 | 3,853.90 | 3,853.90 | 3,735.10 | 3,783.80 | 0.0M |
| 2025-07-17 | 3,900.00 | 3,950.00 | 3,798.20 | 3,833.70 | 0.0M |
| 2025-07-16 | 3,788.70 | 3,949.50 | 3,753.10 | 3,871.80 | 0.0M |
| 2025-07-15 | 3,752.20 | 3,793.50 | 3,709.40 | 3,751.20 | 0.0M |
| 2025-07-14 | 3,754.90 | 3,770.70 | 3,697.50 | 3,752.20 | 0.0M |
| 2025-07-11 | 3,665.20 | 3,739.80 | 3,630.00 | 3,727.00 | 0.0M |
| 2025-07-10 | 3,750.00 | 3,750.00 | 3,651.40 | 3,663.00 | 0.0M |
| 2025-07-09 | 3,730.60 | 3,745.00 | 3,694.60 | 3,705.00 | 0.0M |
| 2025-07-08 | 3,681.00 | 3,752.20 | 3,667.70 | 3,736.60 | 0.0M |
| 2025-07-07 | 3,707.00 | 3,758.50 | 3,665.00 | 3,703.70 | 0.0M |
| 2025-07-04 | 3,726.60 | 3,732.90 | 3,663.60 | 3,687.90 | 0.0M |
| 2025-07-03 | 3,732.50 | 3,732.50 | 3,652.00 | 3,689.70 | 0.0M |
| 2025-07-02 | 3,695.00 | 3,712.80 | 3,656.20 | 3,677.30 | 0.0M |
| 2025-07-01 | 3,730.00 | 3,732.20 | 3,668.90 | 3,686.70 | 0.0M |
| 2025-06-30 | 3,686.30 | 3,729.20 | 3,656.20 | 3,715.60 | 0.0M |
| 2025-06-27 | 3,728.20 | 3,728.20 | 3,651.10 | 3,667.00 | 0.0M |
| 2025-06-26 | 3,750.00 | 3,755.40 | 3,700.00 | 3,708.70 | 0.0M |
| 2025-06-25 | 3,802.90 | 3,833.90 | 3,740.20 | 3,752.00 | 0.0M |
| 2025-06-24 | 3,830.00 | 3,900.00 | 3,770.00 | 3,783.00 | 0.0M |
| 2025-06-23 | 3,605.00 | 3,797.00 | 3,605.00 | 3,780.40 | 0.0M |
| 2025-06-20 | 3,609.10 | 3,734.90 | 3,609.10 | 3,635.10 | 0.0M |
| 2025-06-19 | 3,682.00 | 3,728.70 | 3,600.00 | 3,634.60 | 0.0M |
| 2025-06-18 | 3,693.00 | 3,725.90 | 3,640.20 | 3,704.50 | 0.0M |
| 2025-06-17 | 3,665.00 | 3,755.00 | 3,665.00 | 3,693.60 | 0.0M |
| 2025-06-16 | 3,707.00 | 3,750.60 | 3,657.20 | 3,698.50 | 0.0M |
| 2025-06-13 | 3,699.90 | 3,776.10 | 3,599.90 | 3,740.40 | 0.0M |
| 2025-06-12 | 3,868.90 | 3,868.90 | 3,740.00 | 3,750.30 | 0.0M |
| 2025-06-11 | 3,834.80 | 3,863.80 | 3,782.60 | 3,830.60 | 0.0M |
| 2025-06-10 | 3,939.00 | 3,950.00 | 3,804.00 | 3,834.60 | 0.0M |
| 2025-06-09 | 3,774.60 | 3,869.00 | 3,735.00 | 3,848.50 | 0.0M |
| 2025-06-06 | 3,772.20 | 3,845.00 | 3,765.50 | 3,780.20 | 0.0M |
| 2025-06-05 | 3,830.00 | 3,877.90 | 3,795.50 | 3,806.80 | 0.0M |
| 2025-06-04 | 3,904.10 | 3,904.10 | 3,810.50 | 3,834.10 | 0.0M |
| 2025-06-03 | 3,874.00 | 3,995.00 | 3,842.50 | 3,865.40 | 0.0M |
| 2025-06-02 | 4,078.50 | 4,078.50 | 3,822.30 | 3,877.40 | 0.0M |
| 2025-05-30 | 4,340.00 | 4,444.00 | 4,001.00 | 4,215.90 | 0.0M |
| 2025-05-29 | 4,332.30 | 4,451.60 | 4,314.30 | 4,378.90 | 0.0M |
| 2025-05-28 | 4,330.00 | 4,362.40 | 4,216.90 | 4,309.80 | 0.0M |
| 2025-05-27 | 4,300.00 | 4,460.00 | 4,204.50 | 4,327.90 | 0.0M |
| 2025-05-26 | 4,006.00 | 4,335.90 | 3,986.00 | 4,299.50 | 0.0M |
| 2025-05-23 | 3,930.10 | 4,160.00 | 3,930.00 | 4,046.20 | 0.0M |
| 2025-05-22 | 3,820.00 | 3,902.00 | 3,771.30 | 3,888.80 | 0.0M |
| 2025-05-21 | 3,800.00 | 3,876.40 | 3,790.10 | 3,817.10 | 0.0M |
| 2025-05-20 | 3,899.40 | 3,925.00 | 3,770.20 | 3,832.10 | 0.0M |
| 2025-05-19 | 3,856.50 | 3,968.40 | 3,807.50 | 3,858.70 | 0.0M |
| 2025-05-16 | 3,921.00 | 3,944.90 | 3,799.00 | 3,836.30 | 0.0M |
| 2025-05-15 | 3,833.00 | 4,000.00 | 3,827.60 | 3,921.70 | 0.0M |
| 2025-05-14 | 3,810.40 | 3,874.90 | 3,789.20 | 3,833.00 | 0.0M |
| 2025-05-13 | 3,898.00 | 3,900.70 | 3,787.70 | 3,802.30 | 0.0M |
| 2025-05-12 | 3,662.50 | 3,935.90 | 3,662.50 | 3,875.90 | 0.0M |
| 2025-05-09 | 3,569.10 | 3,650.00 | 3,501.00 | 3,635.30 | 0.0M |
| 2025-05-08 | 3,613.50 | 3,679.80 | 3,555.00 | 3,601.80 | 0.0M |
| 2025-05-07 | 3,505.10 | 3,610.00 | 3,505.00 | 3,597.80 | 0.0M |
| 2025-05-06 | 3,613.10 | 3,640.70 | 3,512.50 | 3,553.30 | 0.0M |
| 2025-05-05 | 3,602.00 | 3,654.00 | 3,540.00 | 3,606.00 | 0.0M |
| 2025-05-02 | 3,589.70 | 3,664.10 | 3,548.30 | 3,602.50 | 0.0M |
| 2025-04-30 | 3,740.00 | 3,779.90 | 3,593.00 | 3,622.60 | 0.0M |
| 2025-04-29 | 3,650.00 | 3,725.00 | 3,524.60 | 3,676.40 | 0.0M |
| 2025-04-28 | 3,705.90 | 3,726.80 | 3,588.10 | 3,600.10 | 0.0M |
| 2025-04-25 | 3,880.00 | 3,890.00 | 3,632.30 | 3,686.60 | 0.0M |
| 2025-04-24 | 4,018.50 | 4,058.40 | 3,882.20 | 3,892.30 | 0.0M |
| 2025-04-23 | 3,929.60 | 4,010.00 | 3,878.40 | 3,983.30 | 0.0M |
| 2025-04-22 | 3,880.00 | 3,979.90 | 3,875.10 | 3,920.00 | 0.0M |
| 2025-04-21 | 3,976.00 | 4,030.00 | 3,876.00 | 3,884.90 | 0.0M |
| 2025-04-17 | 4,017.00 | 4,055.00 | 3,913.50 | 3,986.70 | 0.0M |
| 2025-04-16 | 3,981.90 | 4,079.90 | 3,951.00 | 4,009.90 | 0.0M |
| 2025-04-15 | 3,910.10 | 4,029.90 | 3,910.10 | 3,982.60 | 0.0M |
| 2025-04-11 | 4,080.00 | 4,080.00 | 3,862.35 | 3,889.35 | 0.0M |
| 2025-04-09 | 4,100.00 | 4,113.55 | 3,845.00 | 3,869.85 | 0.0M |
| 2025-04-08 | 4,150.00 | 4,175.00 | 4,015.50 | 4,114.80 | 0.0M |
| 2025-04-07 | 3,665.00 | 4,064.40 | 3,660.00 | 3,972.25 | 0.0M |
| 2025-04-04 | 4,389.95 | 4,413.45 | 4,116.05 | 4,152.00 | 0.0M |
| 2025-04-03 | 4,352.00 | 4,550.00 | 4,310.00 | 4,333.45 | 0.0M |
| 2025-04-02 | 4,352.75 | 4,487.00 | 4,330.00 | 4,443.55 | 0.0M |
| 2025-04-01 | 4,565.35 | 4,567.05 | 4,307.00 | 4,330.00 | 0.0M |
| 2025-03-28 | 4,544.00 | 4,600.00 | 4,445.00 | 4,565.35 | 0.0M |
| 2025-03-27 | 4,586.00 | 4,690.00 | 4,453.00 | 4,485.65 | 0.0M |
| 2025-03-26 | 4,650.60 | 4,900.00 | 4,461.30 | 4,654.90 | 0.0M |
| 2025-03-25 | 4,618.00 | 4,840.00 | 4,373.35 | 4,657.35 | 0.0M |
| 2025-03-24 | 4,585.00 | 4,636.30 | 4,501.00 | 4,607.80 | 0.0M |
| 2025-03-21 | 4,399.95 | 4,680.00 | 4,303.85 | 4,581.65 | 0.0M |
| 2025-03-20 | 4,570.00 | 4,688.90 | 4,395.00 | 4,408.70 | 0.0M |
| 2025-03-19 | 4,579.95 | 4,743.85 | 4,526.05 | 4,572.25 | 0.0M |
| 2025-03-18 | 4,473.95 | 4,669.80 | 4,402.75 | 4,573.00 | 0.0M |
| 2025-03-17 | 4,418.05 | 4,580.00 | 4,368.00 | 4,464.65 | 0.0M |
| 2025-03-13 | 4,347.00 | 4,541.05 | 4,213.35 | 4,356.45 | 0.0M |
| 2025-03-12 | 4,578.00 | 4,578.00 | 4,275.00 | 4,307.00 | 0.0M |
| 2025-03-11 | 4,461.00 | 4,630.00 | 4,370.00 | 4,578.00 | 0.0M |
| 2025-03-10 | 4,668.50 | 4,668.50 | 4,421.30 | 4,461.90 | 0.0M |
| 2025-03-07 | 4,311.00 | 4,776.90 | 4,310.00 | 4,668.50 | 0.1M |
| 2025-03-06 | 4,395.10 | 4,466.95 | 4,276.00 | 4,318.70 | 0.0M |
| 2025-03-05 | 4,413.40 | 4,500.00 | 4,361.55 | 4,421.15 | 0.0M |
| 2025-03-04 | 4,048.95 | 4,500.00 | 3,945.00 | 4,413.35 | 0.1M |
| 2025-03-03 | 3,852.00 | 4,230.00 | 3,723.80 | 4,082.00 | 0.0M |
| 2025-02-28 | 4,045.00 | 4,055.70 | 3,780.35 | 3,908.70 | 0.0M |
| 2025-02-27 | 4,120.05 | 4,320.00 | 4,050.00 | 4,083.55 | 0.0M |
| 2025-02-25 | 3,850.05 | 4,202.00 | 3,817.85 | 4,152.40 | 0.0M |
| 2025-02-24 | 3,997.25 | 3,997.25 | 3,806.75 | 3,852.40 | 0.0M |
| 2025-02-21 | 4,020.05 | 4,159.95 | 3,966.00 | 4,003.85 | 0.0M |
| 2025-02-20 | 4,004.40 | 4,225.00 | 3,838.55 | 4,140.95 | 0.1M |
| 2025-02-19 | 3,502.35 | 4,124.20 | 3,502.35 | 4,004.40 | 0.1M |
| 2025-02-18 | 3,730.10 | 3,911.60 | 3,463.35 | 3,560.60 | 0.0M |
| 2025-02-17 | 3,410.40 | 3,800.00 | 3,388.55 | 3,757.60 | 0.0M |
| 2025-02-14 | 3,450.30 | 3,700.00 | 3,350.00 | 3,484.75 | 0.1M |
| 2025-02-13 | 3,166.05 | 3,296.25 | 3,132.05 | 3,210.55 | 0.0M |
| 2025-02-12 | 3,101.85 | 3,212.95 | 3,000.00 | 3,186.60 | 0.0M |
| 2025-02-11 | 3,148.65 | 3,148.65 | 3,095.00 | 3,103.05 | 0.0M |
| 2025-02-10 | 3,293.95 | 3,340.00 | 3,150.00 | 3,157.75 | 0.0M |
| 2025-02-07 | 3,285.60 | 3,314.80 | 3,232.00 | 3,293.95 | 0.0M |
| 2025-02-06 | 3,250.00 | 3,287.25 | 3,210.00 | 3,268.35 | 0.0M |
| 2025-02-05 | 3,229.00 | 3,289.95 | 3,165.25 | 3,242.65 | 0.0M |
| 2025-02-04 | 3,175.00 | 3,294.60 | 3,160.00 | 3,184.45 | 0.0M |
| 2025-02-03 | 3,364.90 | 3,364.90 | 3,140.00 | 3,179.50 | 0.0M |
| 2025-02-01 | 3,060.15 | 3,499.95 | 3,060.15 | 3,388.20 | 0.0M |
| 2025-01-31 | 3,044.15 | 3,106.70 | 3,044.15 | 3,081.70 | 0.0M |
| 2025-01-30 | 3,125.05 | 3,209.75 | 3,061.60 | 3,090.50 | 0.0M |
| 2025-01-29 | 3,063.30 | 3,185.00 | 3,063.30 | 3,171.15 | 0.0M |
| 2025-01-28 | 3,103.20 | 3,143.90 | 3,015.05 | 3,091.40 | 0.0M |
| 2025-01-27 | 3,133.70 | 3,161.90 | 3,038.10 | 3,131.65 | 0.0M |
| 2025-01-24 | 3,333.65 | 3,344.55 | 3,099.95 | 3,117.30 | 0.0M |
| 2025-01-23 | 3,250.00 | 3,377.45 | 3,224.35 | 3,317.10 | 0.0M |
| 2025-01-22 | 3,500.00 | 3,500.00 | 3,266.55 | 3,294.05 | 0.0M |
| 2025-01-21 | 3,549.90 | 3,618.95 | 3,456.55 | 3,502.30 | 0.0M |
| 2025-01-20 | 3,580.00 | 3,625.00 | 3,405.65 | 3,539.10 | 0.0M |
| 2025-01-17 | 3,532.00 | 3,830.00 | 3,532.00 | 3,611.65 | 0.0M |
| 2025-01-16 | 3,270.50 | 3,602.90 | 3,228.30 | 3,531.45 | 0.0M |
| 2025-01-15 | 3,198.80 | 3,275.00 | 3,118.55 | 3,253.35 | 0.0M |
| 2025-01-14 | 3,201.00 | 3,239.50 | 3,140.05 | 3,151.55 | 0.0M |
| 2025-01-13 | 3,260.00 | 3,321.00 | 3,108.95 | 3,202.80 | 0.0M |
| 2025-01-10 | 3,215.00 | 3,350.00 | 3,170.00 | 3,258.25 | 0.0M |
| 2025-01-09 | 3,163.00 | 3,205.10 | 3,122.35 | 3,199.10 | 0.0M |
| 2025-01-08 | 3,207.95 | 3,208.90 | 3,142.35 | 3,163.15 | 0.0M |
| 2025-01-07 | 3,169.35 | 3,221.40 | 3,157.00 | 3,202.55 | 0.0M |
| 2025-01-06 | 3,174.05 | 3,219.95 | 3,122.35 | 3,163.50 | 0.0M |
| 2025-01-03 | 3,207.00 | 3,215.00 | 3,182.05 | 3,203.15 | 0.0M |
| 2025-01-02 | 3,220.20 | 3,250.00 | 3,180.30 | 3,190.20 | 0.0M |
| 2025-01-01 | 3,199.45 | 3,238.25 | 3,180.10 | 3,205.45 | 0.0M |