8,841.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7,096.00 | 7,096.00 | 7,096.00 | 7,023.00 | 0.0M |
| 2022-12-29 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 0.0M |
| 2022-12-28 | 7,144.00 | 7,144.00 | 7,083.00 | 7,112.00 | 0.0M |
| 2022-12-23 | 7,173.00 | 7,177.00 | 7,160.00 | 7,163.00 | 0.0M |
| 2022-12-22 | 7,053.00 | 7,141.00 | 7,053.00 | 7,131.00 | 0.0M |
| 2022-12-21 | 7,173.00 | 7,173.00 | 7,092.00 | 7,030.00 | 0.1M |
| 2022-12-20 | 7,140.00 | 7,140.00 | 7,138.00 | 7,146.00 | 0.1M |
| 2022-12-19 | 7,182.00 | 7,195.00 | 7,161.00 | 7,163.00 | 0.0M |
| 2022-12-16 | 7,182.00 | 7,195.00 | 7,161.00 | 6,962.00 | 0.1M |
| 2022-12-15 | 7,247.00 | 7,248.00 | 7,178.00 | 7,207.00 | 0.1M |
| 2022-12-14 | 7,215.00 | 7,313.00 | 7,201.00 | 7,251.00 | 0.1M |
| 2022-12-13 | 7,186.00 | 7,235.00 | 7,177.00 | 7,214.00 | 0.2M |
| 2022-12-12 | 7,222.00 | 7,231.00 | 7,160.00 | 7,184.00 | 0.1M |
| 2022-12-09 | 7,183.00 | 7,224.00 | 7,178.00 | 7,218.00 | 0.0M |
| 2022-12-08 | 7,241.00 | 7,249.00 | 7,173.00 | 7,181.00 | 0.0M |
| 2022-12-07 | 7,290.00 | 7,302.00 | 7,227.00 | 7,246.00 | 0.0M |
| 2022-12-06 | 7,340.00 | 7,347.00 | 7,281.00 | 7,292.00 | 0.0M |
| 2022-12-05 | 7,320.00 | 7,360.00 | 7,271.00 | 7,343.00 | 0.0M |
| 2022-12-02 | 7,363.00 | 7,370.00 | 7,302.00 | 7,315.00 | 0.0M |
| 2022-12-01 | 7,304.00 | 7,391.00 | 7,270.00 | 7,366.00 | 0.0M |
| 2022-11-30 | 7,207.00 | 7,254.00 | 7,186.00 | 7,274.00 | 0.0M |
| 2022-11-29 | 7,200.00 | 7,212.00 | 7,191.00 | 7,226.00 | 0.0M |
| 2022-11-28 | 7,190.00 | 7,195.00 | 7,190.00 | 7,207.00 | 0.0M |
| 2022-11-25 | 7,253.00 | 7,280.00 | 7,249.00 | 7,238.00 | 0.0M |
| 2022-11-24 | 7,195.00 | 7,220.00 | 7,195.00 | 7,219.00 | 0.0M |
| 2022-11-23 | 7,136.00 | 7,196.00 | 7,136.00 | 7,215.00 | 0.0M |
| 2022-11-22 | 7,131.00 | 7,154.00 | 7,131.00 | 7,159.00 | 0.0M |
| 2022-11-21 | 7,136.00 | 7,136.00 | 7,108.00 | 7,115.00 | 0.0M |
| 2022-11-18 | 7,120.00 | 7,123.00 | 7,089.00 | 7,135.00 | 0.0M |
| 2022-11-17 | 7,087.00 | 7,097.00 | 7,085.00 | 7,122.00 | 0.0M |
| 2022-11-16 | 7,074.00 | 7,076.00 | 7,070.00 | 7,095.00 | 0.0M |
| 2022-11-15 | 7,123.00 | 7,123.00 | 7,123.00 | 7,141.00 | 0.0M |
| 2022-11-14 | 7,148.00 | 7,148.00 | 7,148.00 | 7,137.00 | 0.0M |
| 2022-11-11 | 6,949.00 | 7,143.00 | 6,949.00 | 7,152.00 | 0.0M |
| 2022-11-10 | 6,948.00 | 6,948.00 | 6,948.00 | 6,948.00 | 0.0M |
| 2022-11-09 | 6,972.00 | 6,995.00 | 6,972.00 | 6,987.00 | 0.0M |
| 2022-11-08 | 6,946.00 | 6,946.00 | 6,946.00 | 6,946.00 | 0.0M |
| 2022-11-07 | 6,935.00 | 6,935.00 | 6,925.00 | 6,926.00 | 0.0M |
| 2022-11-04 | 6,821.00 | 6,824.00 | 6,817.00 | 6,876.00 | 0.0M |
| 2022-11-03 | 6,847.00 | 6,847.00 | 6,847.00 | 6,847.00 | 0.0M |
| 2022-11-02 | 6,976.00 | 6,976.00 | 6,976.00 | 6,979.00 | 0.0M |
| 2022-11-01 | 6,830.00 | 6,830.00 | 6,830.00 | 6,964.00 | 0.0M |
| 2022-10-31 | 6,847.00 | 6,847.00 | 6,847.00 | 6,847.00 | 0.0M |
| 2022-10-28 | 6,767.00 | 6,767.00 | 6,767.00 | 6,767.00 | 0.0M |
| 2022-10-27 | 6,829.00 | 6,829.00 | 6,829.00 | 6,829.00 | 0.0M |
| 2022-10-26 | 6,788.00 | 6,788.00 | 6,788.00 | 6,788.00 | 0.0M |
| 2022-10-25 | 6,781.00 | 6,781.00 | 6,781.00 | 6,781.00 | 0.0M |
| 2022-10-24 | 6,758.00 | 6,758.00 | 6,758.00 | 6,758.00 | 0.1M |
| 2022-10-21 | 6,658.00 | 6,658.00 | 6,658.00 | 6,658.00 | 0.0M |
| 2022-10-20 | 6,797.00 | 6,797.00 | 6,797.00 | 6,797.00 | 0.0M |
| 2022-10-19 | 6,789.00 | 6,823.00 | 6,773.00 | 6,797.00 | 0.0M |
| 2022-10-18 | 6,786.00 | 6,786.00 | 6,785.00 | 6,788.00 | 0.0M |
| 2022-10-17 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | 0.0M |
| 2022-10-14 | 6,759.00 | 6,759.00 | 6,759.00 | 6,768.00 | 0.0M |
| 2022-10-13 | 6,657.00 | 6,657.00 | 6,656.00 | 6,641.00 | 0.0M |
| 2022-10-12 | 6,655.00 | 6,655.00 | 6,639.00 | 6,650.00 | 0.0M |
| 2022-10-11 | 6,647.00 | 6,647.00 | 6,647.00 | 6,647.00 | 0.0M |
| 2022-10-10 | 6,659.00 | 6,669.00 | 6,659.00 | 6,675.00 | 0.0M |
| 2022-10-07 | 6,788.00 | 6,788.00 | 6,755.00 | 6,766.00 | 0.0M |
| 2022-10-06 | 6,776.00 | 6,818.00 | 6,776.00 | 6,821.00 | 0.0M |
| 2022-10-05 | 6,801.00 | 6,815.00 | 6,792.00 | 6,802.00 | 0.0M |
| 2022-10-04 | 6,495.00 | 6,595.00 | 6,495.00 | 6,700.00 | 0.0M |
| 2022-10-03 | 6,487.00 | 6,487.00 | 6,453.00 | 6,455.00 | 0.0M |
| 2022-09-30 | 6,510.00 | 6,530.00 | 6,464.00 | 6,469.00 | 0.0M |
| 2022-09-29 | 6,490.00 | 6,593.00 | 6,489.00 | 6,550.00 | 0.0M |
| 2022-09-28 | 6,510.00 | 6,511.00 | 6,439.00 | 6,463.00 | 0.0M |
| 2022-09-27 | 6,540.00 | 6,541.00 | 6,493.00 | 6,509.00 | 0.0M |
| 2022-09-26 | 6,553.00 | 6,553.00 | 6,443.00 | 6,470.00 | 0.0M |
| 2022-09-23 | 6,609.00 | 6,609.00 | 6,546.00 | 6,563.00 | 0.0M |
| 2022-09-22 | 6,705.00 | 6,732.00 | 6,705.00 | 6,649.00 | 0.0M |
| 2022-09-21 | 6,803.00 | 6,803.00 | 6,689.00 | 6,693.00 | 0.0M |
| 2022-09-20 | 6,708.00 | 6,813.00 | 6,706.00 | 6,817.00 | 0.0M |
| 2022-09-19 | 6,729.00 | 6,741.00 | 6,728.00 | 6,724.00 | 0.0M |
| 2022-09-16 | 6,834.00 | 6,834.00 | 6,734.00 | 6,741.00 | 0.0M |
| 2022-09-15 | 6,842.00 | 6,866.00 | 6,796.00 | 6,843.00 | 0.0M |
| 2022-09-14 | 7,006.00 | 7,034.00 | 6,802.00 | 6,834.00 | 0.1M |
| 2022-09-13 | 6,964.00 | 7,020.00 | 6,959.00 | 7,009.00 | 0.2M |
| 2022-09-12 | 6,891.00 | 6,982.00 | 6,890.00 | 6,957.00 | 0.0M |
| 2022-09-09 | 6,842.00 | 6,894.00 | 6,783.00 | 6,884.00 | 0.1M |
| 2022-09-08 | 6,723.00 | 6,854.00 | 6,707.00 | 6,845.00 | 0.1M |
| 2022-09-07 | 6,823.00 | 6,851.00 | 6,699.00 | 6,723.00 | 0.0M |
| 2022-09-06 | 6,833.00 | 6,870.00 | 6,801.00 | 6,817.00 | 0.0M |
| 2022-09-05 | 6,809.00 | 6,868.00 | 6,773.00 | 6,831.00 | 0.0M |
| 2022-09-02 | 6,805.00 | 6,824.00 | 6,761.00 | 6,808.00 | 0.1M |
| 2022-09-01 | 6,903.00 | 6,903.00 | 6,785.00 | 6,797.00 | 0.1M |
| 2022-08-31 | 6,927.00 | 6,952.00 | 6,844.00 | 6,908.00 | 0.1M |
| 2022-08-30 | 6,888.00 | 6,932.00 | 6,868.00 | 6,918.00 | 0.0M |
| 2022-08-29 | 7,023.00 | 7,049.00 | 6,856.00 | 6,878.00 | 0.1M |
| 2022-08-26 | 6,981.00 | 7,045.00 | 6,946.00 | 7,026.00 | 0.0M |
| 2022-08-25 | 6,901.00 | 6,984.00 | 6,883.00 | 6,975.00 | 0.0M |
| 2022-08-24 | 6,875.00 | 6,928.00 | 6,861.00 | 6,903.00 | 0.0M |
| 2022-08-23 | 6,955.00 | 6,956.00 | 6,859.00 | 6,865.00 | 0.0M |
| 2022-08-22 | 7,016.00 | 7,023.00 | 6,945.00 | 6,953.00 | 0.0M |
| 2022-08-19 | 7,022.00 | 7,052.00 | 7,014.00 | 7,023.00 | 0.0M |
| 2022-08-18 | 7,028.00 | 7,039.00 | 6,990.00 | 7,119.00 | 0.0M |
| 2022-08-17 | 7,003.00 | 7,049.00 | 6,992.00 | 7,119.00 | 0.0M |
| 2022-08-16 | 7,043.00 | 7,116.00 | 7,043.00 | 7,094.00 | 0.0M |
| 2022-08-15 | 7,047.00 | 7,061.00 | 7,047.00 | 7,057.00 | 0.0M |
| 2022-08-12 | 7,018.00 | 7,018.00 | 7,010.00 | 7,019.00 | 0.0M |
| 2022-08-11 | 7,049.00 | 7,052.00 | 7,046.00 | 7,051.00 | 0.0M |
| 2022-08-10 | 6,983.00 | 6,998.00 | 6,983.00 | 6,967.00 | 0.0M |
| 2022-08-09 | 7,010.00 | 7,010.00 | 7,010.00 | 7,017.00 | 0.0M |
| 2022-08-08 | 6,973.00 | 7,011.00 | 6,973.00 | 7,008.00 | 0.0M |
| 2022-08-05 | 6,960.00 | 6,994.00 | 6,960.00 | 7,000.00 | 0.0M |
| 2022-08-04 | 6,998.00 | 7,008.00 | 6,998.00 | 6,970.00 | 0.0M |
| 2022-08-03 | 6,940.00 | 6,940.00 | 6,936.00 | 6,963.00 | 0.0M |
| 2022-08-02 | 6,988.00 | 6,988.00 | 6,953.00 | 6,991.00 | 0.0M |
| 2022-08-01 | 6,973.00 | 6,973.00 | 6,973.00 | 6,981.00 | 0.0M |
| 2022-07-29 | 6,931.00 | 6,931.00 | 6,931.00 | 6,941.00 | 0.0M |
| 2022-07-28 | 6,880.00 | 6,880.00 | 6,828.00 | 6,877.00 | 0.0M |
| 2022-07-27 | 6,786.00 | 6,786.00 | 6,776.00 | 6,808.00 | 0.0M |
| 2022-07-26 | 6,799.00 | 6,799.00 | 6,780.00 | 6,802.00 | 0.0M |
| 2022-07-25 | 6,702.00 | 6,729.00 | 6,660.00 | 6,776.00 | 0.0M |
| 2022-07-22 | 6,757.00 | 6,763.00 | 6,757.00 | 6,785.00 | 0.0M |
| 2022-07-21 | 6,750.00 | 6,772.00 | 6,750.00 | 6,772.00 | 0.1M |
| 2022-07-20 | 6,732.00 | 6,776.00 | 6,732.00 | 6,771.00 | 0.0M |
| 2022-07-19 | 6,583.00 | 6,623.00 | 6,534.00 | 6,650.00 | 0.0M |
| 2022-07-18 | 6,645.00 | 6,678.00 | 6,645.00 | 6,686.00 | 0.0M |
| 2022-07-15 | 6,532.00 | 6,535.00 | 6,427.00 | 6,607.00 | 0.1M |
| 2022-07-14 | 6,652.00 | 6,652.00 | 6,652.00 | 6,644.00 | 0.0M |
| 2022-07-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,620.00 | 0.0M |
| 2022-07-12 | 6,513.00 | 6,551.00 | 6,498.00 | 6,609.00 | 0.0M |
| 2022-07-11 | 6,694.00 | 6,694.00 | 6,602.00 | 6,602.00 | 0.0M |
| 2022-07-08 | 6,553.00 | 6,616.00 | 6,544.00 | 6,681.00 | 0.0M |
| 2022-07-07 | 6,644.00 | 6,646.00 | 6,640.00 | 6,652.00 | 0.0M |
| 2022-07-06 | 6,581.00 | 6,581.00 | 6,573.00 | 6,591.00 | 0.1M |
| 2022-07-05 | 6,661.00 | 6,661.00 | 6,661.00 | 6,641.00 | 0.0M |
| 2022-07-04 | 6,637.00 | 6,637.00 | 6,637.00 | 6,637.00 | 0.0M |
| 2022-07-01 | 6,619.00 | 6,619.00 | 6,619.00 | 6,556.00 | 0.0M |
| 2022-06-30 | 6,731.00 | 6,731.00 | 6,731.00 | 6,569.00 | 0.0M |
| 2022-06-29 | 6,761.00 | 6,761.00 | 6,685.00 | 6,702.00 | 0.0M |
| 2022-06-28 | 6,703.00 | 6,703.00 | 6,703.00 | 6,786.00 | 0.0M |
| 2022-06-27 | 6,668.00 | 6,670.00 | 6,668.00 | 6,702.00 | 0.0M |
| 2022-06-24 | 6,506.00 | 6,506.00 | 6,506.00 | 6,579.00 | 0.0M |
| 2022-06-23 | 6,527.00 | 6,527.00 | 6,527.00 | 6,533.00 | 0.0M |
| 2022-06-22 | 6,564.00 | 6,564.00 | 6,497.00 | 6,499.00 | 0.0M |
| 2022-06-21 | 6,485.00 | 6,505.00 | 6,485.00 | 6,524.00 | 0.0M |
| 2022-06-20 | 6,478.00 | 6,478.00 | 6,438.00 | 6,451.00 | 0.0M |
| 2022-06-17 | 6,516.00 | 6,516.00 | 6,437.00 | 6,470.00 | 0.0M |
| 2022-06-16 | 6,601.00 | 6,696.00 | 6,555.00 | 6,666.00 | 0.0M |
| 2022-06-15 | 6,678.00 | 6,690.00 | 6,584.00 | 6,606.00 | 0.1M |
| 2022-06-14 | 6,727.00 | 6,735.00 | 6,564.00 | 6,677.00 | 0.0M |
| 2022-06-13 | 6,920.00 | 6,920.00 | 6,748.00 | 6,814.00 | 0.0M |
| 2022-06-10 | 7,027.00 | 7,068.00 | 6,923.00 | 6,928.00 | 0.1M |
| 2022-06-09 | 7,123.00 | 7,129.00 | 7,016.00 | 7,019.00 | 0.1M |
| 2022-06-08 | 7,109.00 | 7,166.00 | 7,086.00 | 7,133.00 | 0.0M |
| 2022-06-07 | 7,221.00 | 7,240.00 | 7,078.00 | 7,101.00 | 0.0M |
| 2022-06-06 | 7,235.00 | 7,239.00 | 7,187.00 | 7,212.00 | 0.0M |
| 2022-06-03 | 7,178.00 | 7,259.00 | 7,161.00 | 7,242.00 | 0.0M |
| 2022-06-02 | 7,241.00 | 7,242.00 | 7,146.00 | 7,168.00 | 0.0M |
| 2022-06-01 | 7,201.00 | 7,243.00 | 7,174.00 | 7,236.00 | 0.0M |
| 2022-05-31 | 7,294.00 | 7,301.00 | 7,197.00 | 7,212.00 | 0.1M |
| 2022-05-30 | 7,192.00 | 7,298.00 | 7,186.00 | 7,295.00 | 0.0M |
| 2022-05-27 | 7,117.00 | 7,200.00 | 7,110.00 | 7,188.00 | 0.0M |
| 2022-05-26 | 7,154.00 | 7,182.00 | 7,101.00 | 7,107.00 | 0.0M |
| 2022-05-25 | 7,119.00 | 7,188.00 | 7,085.00 | 7,144.00 | 0.0M |
| 2022-05-24 | 7,151.00 | 7,173.00 | 7,111.00 | 7,122.00 | 0.0M |
| 2022-05-23 | 7,137.00 | 7,194.00 | 7,064.00 | 7,153.00 | 0.0M |
| 2022-05-20 | 7,043.00 | 7,153.00 | 6,989.00 | 7,144.00 | 0.0M |
| 2022-05-19 | 6,958.00 | 6,974.00 | 6,958.00 | 7,073.00 | 0.0M |
| 2022-05-18 | 7,173.00 | 7,173.00 | 7,173.00 | 7,176.00 | 0.0M |
| 2022-05-17 | 7,095.00 | 7,100.00 | 7,095.00 | 7,113.00 | 0.0M |
| 2022-05-16 | 7,131.00 | 7,132.00 | 7,131.00 | 7,080.00 | 0.0M |
| 2022-05-13 | 6,790.00 | 6,790.00 | 6,782.00 | 7,059.00 | 0.0M |
| 2022-05-12 | 7,030.00 | 7,032.00 | 7,003.00 | 6,917.00 | 0.0M |
| 2022-05-11 | 7,008.00 | 7,008.00 | 7,008.00 | 7,047.00 | 0.0M |
| 2022-05-10 | 7,033.00 | 7,041.00 | 7,033.00 | 7,023.00 | 0.0M |
| 2022-05-09 | 7,139.00 | 7,139.00 | 7,139.00 | 7,103.00 | 0.0M |
| 2022-05-06 | 7,266.00 | 7,266.00 | 7,166.00 | 7,158.00 | 0.0M |
| 2022-05-05 | 7,279.00 | 7,343.00 | 7,212.00 | 7,326.00 | 0.0M |
| 2022-05-04 | 7,276.00 | 7,341.00 | 7,263.00 | 7,273.00 | 0.0M |
| 2022-05-03 | 7,328.00 | 7,338.00 | 7,244.00 | 7,284.00 | 0.0M |
| 2022-05-02 | 7,380.00 | 7,381.00 | 7,364.00 | 7,325.00 | 0.0M |
| 2022-04-29 | 7,338.00 | 7,338.00 | 7,338.00 | 7,412.00 | 0.0M |
| 2022-04-28 | 7,280.00 | 7,280.00 | 7,271.00 | 7,337.00 | 0.0M |
| 2022-04-27 | 7,252.00 | 7,252.00 | 7,209.00 | 7,235.00 | 0.0M |
| 2022-04-26 | 7,279.00 | 7,288.00 | 7,279.00 | 7,280.00 | 0.0M |
| 2022-04-25 | 7,456.00 | 7,477.00 | 7,318.00 | 7,336.00 | 0.0M |
| 2022-04-22 | 7,548.00 | 7,548.00 | 7,548.00 | 7,461.00 | 0.0M |
| 2022-04-21 | 7,588.00 | 7,596.00 | 7,584.00 | 7,596.00 | 0.0M |
| 2022-04-20 | 7,529.00 | 7,599.00 | 7,495.00 | 7,569.00 | 0.0M |
| 2022-04-19 | 7,489.00 | 7,555.00 | 7,485.00 | 7,565.00 | 0.0M |
| 2022-04-18 | 7,496.00 | 7,509.50 | 7,496.00 | 7,503.50 | 0.0M |
| 2022-04-14 | 7,495.00 | 7,523.00 | 7,495.00 | 7,526.00 | 0.0M |
| 2022-04-13 | 7,464.00 | 7,483.00 | 7,464.00 | 7,483.00 | 0.0M |
| 2022-04-12 | 7,453.00 | 7,454.00 | 7,453.00 | 7,455.00 | 0.0M |
| 2022-04-11 | 7,473.00 | 7,473.00 | 7,473.00 | 7,491.00 | 0.0M |
| 2022-04-08 | 7,483.00 | 7,483.00 | 7,483.00 | 7,484.00 | 0.0M |
| 2022-04-07 | 7,425.00 | 7,468.00 | 7,425.00 | 7,448.00 | 0.0M |
| 2022-04-06 | 7,490.00 | 7,490.00 | 7,488.00 | 7,485.00 | 0.0M |
| 2022-04-05 | 7,534.00 | 7,534.00 | 7,533.00 | 7,525.00 | 0.0M |
| 2022-04-04 | 7,508.00 | 7,527.00 | 7,497.00 | 7,507.00 | 0.0M |
| 2022-04-01 | 7,503.00 | 7,503.00 | 7,503.00 | 7,497.00 | 0.0M |
| 2022-03-31 | 7,523.00 | 7,540.00 | 7,523.00 | 7,507.00 | 0.0M |
| 2022-03-30 | 7,446.00 | 7,510.00 | 7,433.00 | 7,513.00 | 0.0M |
| 2022-03-29 | 7,374.00 | 7,452.00 | 7,370.00 | 7,477.00 | 0.0M |