4,637.00
Last Update: 2025-09-25
| 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 | 3,139.00 | 3,147.00 | 3,128.00 | 3,143.50 | 0.0M |
| 2022-12-29 | 3,124.00 | 3,150.50 | 3,121.00 | 3,148.00 | 0.0M |
| 2022-12-28 | 3,153.00 | 3,153.00 | 3,130.00 | 3,129.00 | 0.0M |
| 2022-12-27 | 3,170.00 | 3,170.00 | 3,170.00 | 3,155.00 | 0.0M |
| 2022-12-23 | 3,131.00 | 3,156.00 | 3,124.50 | 3,154.00 | 0.0M |
| 2022-12-22 | 3,130.00 | 3,130.00 | 3,128.50 | 3,121.50 | 0.0M |
| 2022-12-21 | 3,125.00 | 3,125.00 | 3,125.00 | 3,129.00 | 0.0M |
| 2022-12-20 | 3,064.50 | 3,064.50 | 3,064.50 | 3,072.00 | 0.0M |
| 2022-12-19 | 3,098.50 | 3,110.50 | 3,076.50 | 3,076.00 | 0.0M |
| 2022-12-16 | 3,092.00 | 3,095.00 | 3,057.00 | 3,055.02 | 0.0M |
| 2022-12-15 | 3,118.50 | 3,140.00 | 3,077.00 | 3,076.50 | 0.0M |
| 2022-12-14 | 3,149.00 | 3,149.00 | 3,124.00 | 3,131.50 | 0.0M |
| 2022-12-13 | 3,136.00 | 3,136.00 | 3,136.00 | 3,146.50 | 0.0M |
| 2022-12-12 | 3,150.50 | 3,157.00 | 3,135.00 | 3,142.50 | 0.0M |
| 2022-12-09 | 3,172.00 | 3,172.00 | 3,172.00 | 3,163.50 | 0.0M |
| 2022-12-08 | 3,163.00 | 3,163.00 | 3,163.00 | 3,158.00 | 0.0M |
| 2022-12-07 | 3,176.00 | 3,186.00 | 3,156.50 | 3,165.00 | 0.0M |
| 2022-12-06 | 3,187.00 | 3,200.00 | 3,177.50 | 3,191.00 | 0.0M |
| 2022-12-05 | 3,203.50 | 3,234.00 | 3,202.50 | 3,208.00 | 0.0M |
| 2022-12-02 | 3,205.50 | 3,205.50 | 3,205.00 | 3,210.00 | 0.0M |
| 2022-12-01 | 3,242.00 | 3,244.50 | 3,215.00 | 3,218.00 | 0.0M |
| 2022-11-30 | 3,232.50 | 3,232.50 | 3,205.00 | 3,224.00 | 0.0M |
| 2022-11-29 | 3,207.50 | 3,242.50 | 3,207.50 | 3,226.50 | 0.0M |
| 2022-11-28 | 3,223.00 | 3,223.00 | 3,223.00 | 3,203.50 | 0.0M |
| 2022-11-25 | 3,245.50 | 3,265.50 | 3,240.50 | 3,266.00 | 0.0M |
| 2022-11-24 | 3,254.50 | 3,265.50 | 3,246.00 | 3,260.00 | 0.0M |
| 2022-11-23 | 3,254.00 | 3,255.00 | 3,236.00 | 3,249.00 | 0.0M |
| 2022-11-22 | 3,252.50 | 3,252.50 | 3,252.50 | 3,254.00 | 0.0M |
| 2022-11-21 | 3,223.00 | 3,223.00 | 3,223.00 | 3,208.50 | 0.0M |
| 2022-11-18 | 3,224.00 | 3,239.00 | 3,224.00 | 3,219.00 | 0.0M |
| 2022-11-17 | 3,164.00 | 3,165.00 | 3,164.00 | 3,173.50 | 0.0M |
| 2022-11-16 | 3,222.00 | 3,222.00 | 3,194.00 | 3,189.00 | 0.0M |
| 2022-11-15 | 3,220.00 | 3,220.00 | 3,220.00 | 3,215.00 | 0.0M |
| 2022-11-14 | 3,221.00 | 3,221.00 | 3,185.50 | 3,207.00 | 0.0M |
| 2022-11-11 | 3,202.50 | 3,216.00 | 3,199.50 | 3,205.50 | 0.0M |
| 2022-11-10 | 3,130.00 | 3,190.00 | 3,130.00 | 3,188.00 | 0.0M |
| 2022-11-09 | 3,131.50 | 3,131.50 | 3,131.50 | 3,139.00 | 0.0M |
| 2022-11-08 | 3,159.50 | 3,170.50 | 3,159.50 | 3,166.50 | 0.0M |
| 2022-11-07 | 3,145.50 | 3,147.00 | 3,123.50 | 3,140.50 | 0.0M |
| 2022-11-04 | 3,053.00 | 3,101.50 | 3,053.00 | 3,093.50 | 0.0M |
| 2022-11-03 | 2,955.00 | 2,963.00 | 2,950.00 | 2,949.50 | 0.0M |
| 2022-11-02 | 2,948.50 | 2,971.00 | 2,948.50 | 2,972.00 | 0.0M |
| 2022-11-01 | 2,965.00 | 2,981.00 | 2,936.50 | 2,948.50 | 0.0M |
| 2022-10-31 | 2,912.00 | 2,955.00 | 2,899.50 | 2,943.50 | 0.0M |
| 2022-10-28 | 2,901.50 | 2,901.50 | 2,901.50 | 2,933.00 | 0.0M |
| 2022-10-27 | 2,901.00 | 2,903.00 | 2,897.00 | 2,899.50 | 0.0M |
| 2022-10-26 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2022-10-25 | 2,837.00 | 2,837.00 | 2,836.00 | 2,860.00 | 0.0M |
| 2022-10-24 | 2,793.00 | 2,828.00 | 2,761.00 | 2,819.50 | 0.0M |
| 2022-10-21 | 2,773.00 | 2,785.50 | 2,733.00 | 2,782.50 | 0.0M |
| 2022-10-20 | 2,797.50 | 2,797.50 | 2,797.50 | 2,791.00 | 0.0M |
| 2022-10-19 | 2,805.50 | 2,812.00 | 2,766.50 | 2,787.00 | 0.0M |
| 2022-10-18 | 2,812.00 | 2,840.00 | 2,803.50 | 2,799.00 | 0.0M |
| 2022-10-17 | 2,776.00 | 2,808.50 | 2,754.50 | 2,797.00 | 0.0M |
| 2022-10-14 | 2,795.00 | 2,795.00 | 2,795.00 | 2,754.50 | 0.0M |
| 2022-10-13 | 2,690.00 | 2,745.00 | 2,690.00 | 2,749.50 | 0.0M |
| 2022-10-12 | 2,700.00 | 2,700.00 | 2,700.00 | 2,693.00 | 0.0M |
| 2022-10-11 | 2,728.00 | 2,728.00 | 2,694.00 | 2,720.50 | 0.0M |
| 2022-10-10 | 2,749.00 | 2,749.00 | 2,749.00 | 2,755.50 | 0.0M |
| 2022-10-07 | 2,788.00 | 2,804.00 | 2,755.00 | 2,763.50 | 0.0M |
| 2022-10-06 | 2,825.00 | 2,831.50 | 2,780.00 | 2,788.00 | 0.0M |
| 2022-10-05 | 2,808.50 | 2,820.00 | 2,776.50 | 2,797.00 | 0.0M |
| 2022-10-04 | 2,802.00 | 2,805.50 | 2,802.00 | 2,817.00 | 0.0M |
| 2022-10-03 | 2,659.50 | 2,730.50 | 2,652.00 | 2,730.00 | 0.0M |
| 2022-09-30 | 2,702.00 | 2,702.00 | 2,702.00 | 2,694.00 | 0.0M |
| 2022-09-29 | 2,627.00 | 2,627.00 | 2,627.00 | 2,644.00 | 0.0M |
| 2022-09-28 | 2,663.50 | 2,695.00 | 2,663.50 | 2,703.50 | 0.0M |
| 2022-09-27 | 2,716.00 | 2,740.00 | 2,716.00 | 2,723.00 | 0.0M |
| 2022-09-26 | 2,719.00 | 2,719.00 | 2,719.00 | 2,724.00 | 0.0M |
| 2022-09-23 | 2,722.00 | 2,735.00 | 2,722.00 | 2,726.50 | 0.0M |
| 2022-09-22 | 2,833.50 | 2,866.00 | 2,825.00 | 2,831.00 | 0.0M |
| 2022-09-21 | 2,874.50 | 2,881.00 | 2,873.00 | 2,875.50 | 0.0M |
| 2022-09-20 | 2,938.00 | 2,938.00 | 2,893.00 | 2,870.00 | 0.0M |
| 2022-09-19 | 2,896.00 | 2,932.50 | 2,886.50 | 2,931.50 | 0.0M |
| 2022-09-16 | 2,917.00 | 2,934.50 | 2,902.50 | 2,910.12 | 0.0M |
| 2022-09-15 | 2,978.50 | 2,982.50 | 2,925.00 | 2,953.50 | 0.0M |
| 2022-09-14 | 2,985.50 | 2,991.00 | 2,945.00 | 2,963.50 | 0.0M |
| 2022-09-13 | 3,044.00 | 3,048.00 | 2,988.00 | 2,988.00 | 0.0M |
| 2022-09-12 | 3,027.00 | 3,033.00 | 3,027.00 | 3,033.00 | 0.0M |
| 2022-09-09 | 2,961.50 | 2,987.50 | 2,961.50 | 2,967.50 | 0.0M |
| 2022-09-08 | 2,941.00 | 2,941.00 | 2,941.00 | 2,940.00 | 0.0M |
| 2022-09-07 | 2,895.00 | 2,900.00 | 2,895.00 | 2,904.00 | 0.0M |
| 2022-09-06 | 2,856.00 | 2,876.50 | 2,831.00 | 2,847.50 | 0.0M |
| 2022-09-05 | 2,831.00 | 2,859.50 | 2,831.00 | 2,843.00 | 0.0M |
| 2022-09-02 | 2,841.50 | 2,897.00 | 2,830.50 | 2,894.00 | 0.0M |
| 2022-09-01 | 2,856.00 | 2,856.00 | 2,807.00 | 2,813.00 | 0.0M |
| 2022-08-31 | 2,885.00 | 2,885.00 | 2,885.00 | 2,898.50 | 0.0M |
| 2022-08-30 | 2,940.00 | 2,940.00 | 2,905.00 | 2,889.50 | 0.0M |
| 2022-08-29 | 2,909.00 | 2,909.00 | 2,909.00 | 2,914.00 | 0.0M |
| 2022-08-26 | 3,006.00 | 3,015.00 | 2,957.50 | 2,952.00 | 0.0M |
| 2022-08-25 | 3,015.00 | 3,017.00 | 2,985.00 | 2,993.50 | 0.0M |
| 2022-08-24 | 3,005.00 | 3,005.00 | 2,994.00 | 2,999.00 | 0.0M |
| 2022-08-23 | 2,985.00 | 2,985.00 | 2,985.00 | 2,987.50 | 0.0M |
| 2022-08-22 | 2,958.00 | 2,977.50 | 2,958.00 | 2,954.00 | 0.0M |
| 2022-08-19 | 3,030.50 | 3,043.00 | 3,018.50 | 3,013.50 | 0.0M |
| 2022-08-18 | 3,041.00 | 3,054.50 | 3,023.50 | 3,040.50 | 0.0M |
| 2022-08-17 | 3,102.00 | 3,103.50 | 3,046.00 | 3,042.00 | 0.0M |
| 2022-08-16 | 3,111.00 | 3,111.00 | 3,111.00 | 3,107.00 | 0.0M |
| 2022-08-15 | 3,092.00 | 3,099.00 | 3,062.00 | 3,077.00 | 0.0M |
| 2022-08-12 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.50 | 0.0M |
| 2022-08-11 | 3,087.00 | 3,087.00 | 3,085.00 | 3,081.50 | 0.0M |
| 2022-08-10 | 3,068.00 | 3,068.00 | 3,068.00 | 3,066.50 | 0.0M |
| 2022-08-09 | 3,028.00 | 3,028.00 | 3,028.00 | 3,022.00 | 0.0M |
| 2022-08-08 | 3,056.50 | 3,060.50 | 3,030.50 | 3,037.50 | 0.0M |
| 2022-08-05 | 3,027.00 | 3,030.00 | 3,027.00 | 3,025.00 | 0.0M |
| 2022-08-04 | 3,028.00 | 3,028.00 | 3,028.00 | 3,026.50 | 0.0M |
| 2022-08-03 | 2,995.00 | 3,015.00 | 2,988.50 | 3,008.00 | 0.0M |
| 2022-08-02 | 2,992.50 | 2,992.50 | 2,992.50 | 2,992.00 | 0.0M |
| 2022-08-01 | 3,007.00 | 3,007.00 | 3,004.00 | 3,014.00 | 0.0M |
| 2022-07-29 | 3,040.00 | 3,042.00 | 3,039.00 | 3,029.50 | 0.0M |
| 2022-07-28 | 3,003.00 | 3,011.50 | 2,952.00 | 2,959.00 | 0.0M |
| 2022-07-27 | 2,986.00 | 2,986.00 | 2,986.00 | 3,000.00 | 0.0M |
| 2022-07-26 | 2,971.00 | 2,971.00 | 2,971.00 | 2,962.50 | 0.0M |
| 2022-07-25 | 2,978.00 | 2,978.00 | 2,978.00 | 2,971.00 | 0.0M |
| 2022-07-22 | 2,950.00 | 2,950.00 | 2,950.00 | 2,937.50 | 0.0M |
| 2022-07-21 | 2,960.00 | 2,978.50 | 2,927.50 | 2,941.00 | 0.0M |
| 2022-07-20 | 2,971.00 | 2,980.50 | 2,922.00 | 2,937.00 | 0.0M |
| 2022-07-19 | 2,911.00 | 2,911.50 | 2,910.00 | 2,947.50 | 0.0M |
| 2022-07-18 | 2,902.00 | 2,902.00 | 2,900.00 | 2,891.00 | 0.0M |
| 2022-07-15 | 2,813.50 | 2,867.50 | 2,811.50 | 2,861.00 | 0.0M |
| 2022-07-14 | 2,820.00 | 2,820.00 | 2,820.00 | 2,808.00 | 0.0M |
| 2022-07-13 | 2,846.50 | 2,846.50 | 2,846.50 | 2,838.50 | 0.0M |
| 2022-07-12 | 2,843.00 | 2,843.00 | 2,828.00 | 2,850.00 | 0.0M |
| 2022-07-11 | 2,854.00 | 2,873.00 | 2,848.00 | 2,855.00 | 0.0M |
| 2022-07-08 | 2,824.00 | 2,900.50 | 2,808.50 | 2,891.00 | 0.0M |
| 2022-07-07 | 2,812.00 | 2,812.00 | 2,803.00 | 2,802.50 | 0.0M |
| 2022-07-06 | 2,779.00 | 2,779.00 | 2,739.00 | 2,747.00 | 0.0M |
| 2022-07-05 | 2,858.50 | 2,858.50 | 2,759.50 | 2,762.50 | 0.0M |
| 2022-07-04 | 2,860.00 | 2,860.00 | 2,860.00 | 2,862.00 | 0.0M |
| 2022-07-01 | 2,885.50 | 2,900.00 | 2,885.50 | 2,850.00 | 0.0M |
| 2022-06-30 | 2,881.00 | 2,883.00 | 2,850.00 | 2,857.00 | 0.0M |
| 2022-06-29 | 2,972.50 | 2,984.50 | 2,935.50 | 2,933.00 | 0.0M |
| 2022-06-28 | 3,009.00 | 3,014.50 | 3,008.00 | 2,992.00 | 0.0M |
| 2022-06-27 | 3,000.00 | 3,000.00 | 2,975.50 | 2,989.00 | 0.0M |
| 2022-06-24 | 2,915.50 | 2,955.00 | 2,915.50 | 2,957.00 | 0.0M |
| 2022-06-23 | 2,931.00 | 2,935.50 | 2,920.00 | 2,908.00 | 0.0M |
| 2022-06-22 | 3,015.00 | 3,015.00 | 3,005.00 | 2,990.50 | 0.0M |
| 2022-06-21 | 3,070.00 | 3,079.00 | 3,070.00 | 3,052.00 | 0.0M |
| 2022-06-20 | 3,009.00 | 3,040.50 | 2,991.50 | 3,037.00 | 0.0M |
| 2022-06-17 | 3,010.00 | 3,075.00 | 2,994.00 | 3,049.03 | 0.0M |
| 2022-06-16 | 3,012.50 | 3,015.00 | 3,012.50 | 3,007.00 | 0.0M |
| 2022-06-15 | 3,135.00 | 3,135.00 | 3,129.50 | 3,163.00 | 0.0M |
| 2022-06-14 | 3,137.50 | 3,137.50 | 3,113.00 | 3,095.00 | 0.0M |
| 2022-06-13 | 3,130.00 | 3,140.00 | 3,130.00 | 3,119.50 | 0.0M |
| 2022-06-10 | 3,221.00 | 3,221.00 | 3,170.00 | 3,181.50 | 0.0M |
| 2022-06-09 | 3,335.00 | 3,335.00 | 3,335.00 | 3,296.50 | 0.0M |
| 2022-06-08 | 3,337.00 | 3,346.00 | 3,322.00 | 3,343.50 | 0.0M |
| 2022-06-07 | 3,346.00 | 3,346.00 | 3,346.00 | 3,338.50 | 0.0M |
| 2022-06-06 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 0.0M |
| 2022-06-03 | 3,349.50 | 3,351.50 | 3,327.50 | 3,345.50 | 0.0M |
| 2022-06-02 | 3,326.00 | 3,326.00 | 3,326.00 | 3,321.50 | 0.0M |
| 2022-06-01 | 3,281.00 | 3,299.00 | 3,281.00 | 3,275.50 | 0.0M |
| 2022-05-31 | 3,314.50 | 3,323.50 | 3,310.00 | 3,304.50 | 0.0M |
| 2022-05-30 | 3,353.00 | 3,353.00 | 3,316.50 | 3,331.00 | 0.0M |
| 2022-05-27 | 3,295.00 | 3,306.00 | 3,295.00 | 3,312.50 | 0.0M |
| 2022-05-26 | 3,301.00 | 3,301.00 | 3,301.00 | 3,313.50 | 0.0M |
| 2022-05-25 | 3,247.00 | 3,269.00 | 3,247.00 | 3,295.50 | 0.0M |
| 2022-05-24 | 3,265.00 | 3,265.00 | 3,227.50 | 3,232.00 | 0.0M |
| 2022-05-23 | 3,237.00 | 3,237.00 | 3,236.00 | 3,242.50 | 0.0M |
| 2022-05-20 | 3,166.00 | 3,173.00 | 3,160.00 | 3,164.50 | 0.0M |
| 2022-05-19 | 3,118.00 | 3,136.00 | 3,116.50 | 3,142.00 | 0.0M |
| 2022-05-18 | 3,167.00 | 3,197.00 | 3,150.00 | 3,137.00 | 0.0M |
| 2022-05-17 | 3,161.50 | 3,161.50 | 3,125.00 | 3,139.50 | 0.0M |
| 2022-05-16 | 3,034.00 | 3,093.50 | 3,023.00 | 3,063.50 | 0.0M |
| 2022-05-13 | 3,013.50 | 3,036.50 | 2,998.50 | 3,030.50 | 0.0M |
| 2022-05-12 | 2,980.00 | 2,980.00 | 2,960.00 | 2,977.50 | 0.0M |
| 2022-05-11 | 2,999.00 | 3,008.00 | 2,989.00 | 3,019.50 | 0.0M |
| 2022-05-10 | 2,975.00 | 2,992.00 | 2,955.00 | 2,972.50 | 0.0M |
| 2022-05-09 | 3,030.00 | 3,030.00 | 2,980.00 | 2,949.50 | 0.0M |
| 2022-05-06 | 3,052.00 | 3,100.00 | 3,040.00 | 3,056.00 | 0.0M |
| 2022-05-05 | 3,161.00 | 3,161.00 | 3,125.00 | 3,060.00 | 0.0M |
| 2022-05-04 | 3,200.00 | 3,215.00 | 3,193.50 | 3,185.50 | 0.0M |
| 2022-05-03 | 3,212.00 | 3,218.00 | 3,211.00 | 3,230.00 | 0.0M |
| 2022-05-02 | 3,170.50 | 3,170.50 | 3,164.00 | 3,153.50 | 0.0M |
| 2022-04-29 | 3,207.00 | 3,214.00 | 3,207.00 | 3,210.50 | 0.0M |
| 2022-04-28 | 3,194.50 | 3,198.00 | 3,180.00 | 3,195.00 | 0.0M |
| 2022-04-27 | 3,090.00 | 3,163.00 | 3,090.00 | 3,157.00 | 0.0M |
| 2022-04-26 | 3,167.50 | 3,170.00 | 3,165.00 | 3,127.50 | 0.0M |
| 2022-04-25 | 3,159.00 | 3,191.00 | 3,129.00 | 3,143.00 | 0.0M |
| 2022-04-22 | 3,232.00 | 3,255.00 | 3,217.00 | 3,215.00 | 0.0M |
| 2022-04-21 | 3,257.00 | 3,260.00 | 3,256.00 | 3,258.50 | 0.0M |
| 2022-04-20 | 3,239.00 | 3,242.00 | 3,239.00 | 3,220.50 | 0.0M |
| 2022-04-19 | 3,170.50 | 3,193.00 | 3,160.00 | 3,174.50 | 0.0M |
| 2022-04-14 | 3,183.00 | 3,189.00 | 3,166.00 | 3,176.00 | 0.0M |
| 2022-04-13 | 3,137.00 | 3,137.00 | 3,137.00 | 3,147.50 | 0.0M |
| 2022-04-12 | 3,103.50 | 3,126.00 | 3,100.00 | 3,120.50 | 0.0M |
| 2022-04-11 | 3,106.00 | 3,106.00 | 3,106.00 | 3,110.50 | 0.0M |
| 2022-04-08 | 3,110.00 | 3,150.00 | 3,110.00 | 3,144.00 | 0.0M |
| 2022-04-07 | 3,098.00 | 3,104.00 | 3,098.00 | 3,068.00 | 0.0M |
| 2022-04-06 | 3,088.50 | 3,089.50 | 3,088.50 | 3,078.00 | 0.0M |
| 2022-04-05 | 3,191.00 | 3,191.00 | 3,159.50 | 3,165.00 | 0.0M |
| 2022-04-04 | 3,239.00 | 3,239.00 | 3,196.00 | 3,219.00 | 0.0M |
| 2022-04-01 | 3,229.00 | 3,229.00 | 3,229.00 | 3,228.00 | 0.0M |
| 2022-03-31 | 3,249.00 | 3,249.00 | 3,215.50 | 3,215.50 | 0.0M |
| 2022-03-30 | 3,270.50 | 3,278.00 | 3,216.00 | 3,236.50 | 0.0M |
| 2022-03-29 | 3,205.00 | 3,289.00 | 3,205.00 | 3,274.50 | 0.0M |