23,864.00
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 | 14,098.00 | 14,109.00 | 13,880.00 | 13,988.00 | 0.0M |
| 2022-12-29 | 13,946.00 | 14,146.00 | 13,926.00 | 14,123.00 | 0.0M |
| 2022-12-28 | 14,042.00 | 14,086.00 | 13,935.00 | 13,989.00 | 0.0M |
| 2022-12-27 | 14,075.00 | 14,129.00 | 14,027.00 | 14,056.00 | 0.0M |
| 2022-12-26 | 14,060.50 | 14,092.00 | 14,057.70 | 14,084.50 | 0.0M |
| 2022-12-23 | 13,999.00 | 14,069.00 | 13,935.00 | 14,003.00 | 0.0M |
| 2022-12-22 | 14,148.00 | 14,228.00 | 13,904.00 | 13,956.00 | 0.1M |
| 2022-12-21 | 14,019.00 | 14,171.00 | 13,975.00 | 14,159.00 | 0.0M |
| 2022-12-20 | 13,990.00 | 14,021.00 | 13,765.00 | 13,939.00 | 0.1M |
| 2022-12-19 | 14,004.00 | 14,072.00 | 13,946.00 | 14,016.00 | 0.0M |
| 2022-12-16 | 14,001.00 | 14,043.00 | 13,817.00 | 13,931.48 | 0.0M |
| 2022-12-15 | 14,407.00 | 14,450.00 | 13,967.00 | 13,985.00 | 0.1M |
| 2022-12-14 | 14,477.00 | 14,507.00 | 14,363.00 | 14,464.00 | 0.1M |
| 2022-12-13 | 14,367.00 | 14,682.00 | 14,302.00 | 14,487.00 | 0.1M |
| 2022-12-12 | 14,302.00 | 14,373.00 | 14,261.00 | 14,324.00 | 0.1M |
| 2022-12-09 | 14,291.00 | 14,393.00 | 14,215.00 | 14,369.00 | 0.1M |
| 2022-12-08 | 14,282.00 | 14,309.00 | 14,197.00 | 14,276.00 | 0.1M |
| 2022-12-07 | 14,324.00 | 14,381.00 | 14,221.00 | 14,277.00 | 0.1M |
| 2022-12-06 | 14,470.00 | 14,482.00 | 14,249.00 | 14,353.00 | 0.1M |
| 2022-12-05 | 14,544.00 | 14,554.00 | 14,396.00 | 14,477.00 | 0.0M |
| 2022-12-02 | 14,478.00 | 14,594.00 | 14,372.00 | 14,535.00 | 0.1M |
| 2022-12-01 | 14,585.00 | 14,618.00 | 14,426.00 | 14,471.00 | 0.1M |
| 2022-11-30 | 14,415.00 | 14,575.00 | 14,365.00 | 14,418.00 | 0.1M |
| 2022-11-29 | 14,371.00 | 14,482.00 | 14,337.00 | 14,357.00 | 0.1M |
| 2022-11-28 | 14,505.00 | 14,527.00 | 14,350.00 | 14,409.00 | 0.0M |
| 2022-11-25 | 14,548.00 | 14,597.00 | 14,509.00 | 14,554.00 | 0.0M |
| 2022-11-24 | 14,457.00 | 14,589.00 | 14,454.00 | 14,553.00 | 0.0M |
| 2022-11-23 | 14,499.00 | 14,503.00 | 14,374.00 | 14,455.00 | 0.0M |
| 2022-11-22 | 14,426.00 | 14,509.00 | 14,356.00 | 14,451.00 | 0.1M |
| 2022-11-21 | 14,431.00 | 14,454.00 | 14,335.00 | 14,402.00 | 0.0M |
| 2022-11-18 | 14,329.00 | 14,474.00 | 14,314.00 | 14,447.00 | 0.1M |
| 2022-11-17 | 14,281.00 | 14,401.00 | 14,163.00 | 14,273.00 | 0.1M |
| 2022-11-16 | 14,251.00 | 14,404.00 | 14,200.00 | 14,260.00 | 0.1M |
| 2022-11-15 | 14,280.00 | 14,461.00 | 14,142.00 | 14,377.00 | 0.1M |
| 2022-11-14 | 14,305.00 | 14,453.00 | 14,261.00 | 14,325.00 | 0.1M |
| 2022-11-11 | 14,205.00 | 14,351.00 | 14,167.00 | 14,257.00 | 0.1M |
| 2022-11-10 | 13,601.00 | 14,205.00 | 13,590.00 | 14,175.00 | 0.1M |
| 2022-11-09 | 13,665.00 | 13,712.00 | 13,575.00 | 13,699.00 | 0.1M |
| 2022-11-08 | 13,564.00 | 13,721.00 | 13,506.00 | 13,707.00 | 0.1M |
| 2022-11-07 | 13,437.00 | 13,632.00 | 13,405.00 | 13,554.00 | 0.1M |
| 2022-11-04 | 13,132.00 | 13,564.00 | 13,116.00 | 13,482.00 | 0.1M |
| 2022-11-03 | 13,149.00 | 13,216.00 | 13,036.00 | 13,145.00 | 0.1M |
| 2022-11-02 | 13,375.00 | 13,438.00 | 13,152.00 | 13,277.00 | 0.1M |
| 2022-11-01 | 13,317.00 | 13,464.00 | 13,298.00 | 13,346.00 | 0.1M |
| 2022-10-31 | 13,340.00 | 13,347.00 | 13,234.00 | 13,289.00 | 0.0M |
| 2022-10-28 | 13,152.00 | 13,376.00 | 13,068.00 | 13,262.00 | 0.1M |
| 2022-10-27 | 13,203.00 | 13,280.00 | 13,060.00 | 13,244.00 | 0.1M |
| 2022-10-26 | 13,034.00 | 13,238.00 | 13,032.00 | 13,217.00 | 0.1M |
| 2022-10-25 | 12,968.00 | 13,117.00 | 12,804.00 | 13,069.00 | 0.1M |
| 2022-10-24 | 12,900.00 | 13,042.00 | 12,761.00 | 12,964.00 | 0.1M |
| 2022-10-21 | 12,642.00 | 12,871.00 | 12,560.00 | 12,735.00 | 0.1M |
| 2022-10-20 | 12,738.00 | 12,838.00 | 12,644.00 | 12,769.00 | 0.1M |
| 2022-10-19 | 12,886.00 | 12,964.00 | 12,686.00 | 12,772.00 | 0.1M |
| 2022-10-18 | 12,728.00 | 12,952.00 | 12,671.00 | 12,809.00 | 0.1M |
| 2022-10-17 | 12,420.00 | 12,737.00 | 12,390.00 | 12,674.00 | 0.1M |
| 2022-10-14 | 12,458.00 | 12,699.00 | 12,372.00 | 12,489.00 | 0.1M |
| 2022-10-13 | 12,209.00 | 12,513.00 | 12,011.00 | 12,379.00 | 0.1M |
| 2022-10-12 | 12,173.00 | 12,318.00 | 12,117.00 | 12,208.00 | 0.1M |
| 2022-10-11 | 12,312.00 | 12,333.00 | 12,113.00 | 12,220.00 | 0.1M |
| 2022-10-10 | 12,199.00 | 12,430.00 | 12,137.00 | 12,303.00 | 0.1M |
| 2022-10-07 | 12,440.00 | 12,516.00 | 12,213.00 | 12,299.00 | 0.1M |
| 2022-10-06 | 12,674.00 | 12,721.00 | 12,435.00 | 12,495.00 | 0.1M |
| 2022-10-05 | 12,645.00 | 12,683.00 | 12,471.00 | 12,534.00 | 0.1M |
| 2022-10-04 | 12,277.00 | 12,694.00 | 12,277.00 | 12,683.00 | 0.1M |
| 2022-10-03 | 11,900.00 | 12,292.00 | 11,829.00 | 12,219.00 | 0.1M |
| 2022-09-30 | 12,034.00 | 12,157.00 | 11,939.00 | 12,134.00 | 0.1M |
| 2022-09-29 | 12,305.00 | 12,316.00 | 11,882.00 | 11,976.00 | 0.1M |
| 2022-09-28 | 12,160.00 | 12,341.00 | 11,878.00 | 12,204.00 | 0.1M |
| 2022-09-27 | 12,266.00 | 12,435.00 | 12,003.00 | 12,167.00 | 0.1M |
| 2022-09-26 | 12,308.00 | 12,390.00 | 12,184.00 | 12,260.00 | 0.1M |
| 2022-09-23 | 12,625.00 | 12,641.00 | 12,198.00 | 12,299.00 | 0.1M |
| 2022-09-22 | 12,560.00 | 12,804.00 | 12,465.00 | 12,559.00 | 0.1M |
| 2022-09-21 | 12,671.00 | 12,882.00 | 12,536.00 | 12,783.00 | 0.1M |
| 2022-09-20 | 12,918.00 | 12,962.00 | 12,555.00 | 12,684.00 | 0.1M |
| 2022-09-19 | 12,785.00 | 12,904.00 | 12,624.00 | 12,846.00 | 0.1M |
| 2022-09-16 | 12,886.00 | 12,904.00 | 12,700.00 | 12,750.86 | 0.0M |
| 2022-09-15 | 13,067.00 | 13,112.00 | 12,907.00 | 12,969.00 | 0.1M |
| 2022-09-14 | 13,074.00 | 13,196.00 | 12,951.00 | 13,031.00 | 0.1M |
| 2022-09-13 | 13,410.00 | 13,572.00 | 13,067.00 | 13,186.00 | 0.1M |
| 2022-09-12 | 13,146.00 | 13,446.00 | 13,141.00 | 13,405.00 | 0.1M |
| 2022-09-09 | 12,884.00 | 13,137.00 | 12,873.00 | 13,084.00 | 0.1M |
| 2022-09-08 | 12,985.00 | 13,039.00 | 12,685.00 | 12,900.00 | 0.1M |
| 2022-09-07 | 12,790.00 | 12,993.00 | 12,700.00 | 12,942.00 | 0.1M |
| 2022-09-06 | 12,750.00 | 12,929.00 | 12,721.00 | 12,859.00 | 0.1M |
| 2022-09-05 | 12,718.00 | 12,795.00 | 12,593.00 | 12,759.00 | 0.1M |
| 2022-09-02 | 12,771.00 | 13,055.00 | 12,632.00 | 13,042.00 | 0.1M |
| 2022-09-01 | 12,764.00 | 12,785.00 | 12,598.00 | 12,619.00 | 0.1M |
| 2022-08-31 | 12,939.00 | 13,050.00 | 12,794.00 | 12,847.00 | 0.1M |
| 2022-08-30 | 12,912.00 | 13,155.00 | 12,877.00 | 12,941.00 | 0.1M |
| 2022-08-29 | 12,793.00 | 12,944.00 | 12,701.00 | 12,884.00 | 0.1M |
| 2022-08-26 | 13,318.00 | 13,374.00 | 12,846.00 | 12,965.00 | 0.1M |
| 2022-08-25 | 13,205.00 | 13,368.00 | 13,188.00 | 13,262.00 | 0.1M |
| 2022-08-24 | 13,137.00 | 13,240.00 | 13,077.00 | 13,226.00 | 0.0M |
| 2022-08-23 | 13,220.00 | 13,296.00 | 13,117.00 | 13,185.00 | 0.1M |
| 2022-08-22 | 13,492.00 | 13,529.00 | 13,177.00 | 13,220.00 | 0.1M |
| 2022-08-19 | 13,661.00 | 13,687.00 | 13,505.00 | 13,529.00 | 0.1M |
| 2022-08-18 | 13,632.00 | 13,778.00 | 13,605.00 | 13,689.00 | 0.1M |
| 2022-08-17 | 13,943.00 | 13,961.00 | 13,600.00 | 13,615.00 | 0.1M |
| 2022-08-16 | 13,826.00 | 13,970.00 | 13,812.00 | 13,910.00 | 0.1M |
| 2022-08-15 | 13,862.00 | 13,870.00 | 13,729.00 | 13,805.00 | 0.0M |
| 2022-08-12 | 13,655.00 | 13,882.00 | 13,650.00 | 13,804.00 | 0.0M |
| 2022-08-11 | 13,730.00 | 13,797.00 | 13,626.00 | 13,684.00 | 0.0M |
| 2022-08-10 | 13,521.00 | 13,722.00 | 13,447.00 | 13,708.00 | 0.1M |
| 2022-08-09 | 13,678.00 | 13,680.00 | 13,505.00 | 13,544.00 | 0.0M |
| 2022-08-08 | 13,605.00 | 13,742.00 | 13,596.00 | 13,681.00 | 0.0M |
| 2022-08-05 | 13,646.00 | 13,688.00 | 13,550.00 | 13,556.00 | 0.0M |
| 2022-08-04 | 13,624.00 | 13,790.00 | 13,605.00 | 13,640.00 | 0.1M |
| 2022-08-03 | 13,408.00 | 13,640.00 | 13,377.00 | 13,578.00 | 0.0M |
| 2022-08-02 | 13,449.00 | 13,501.00 | 13,324.00 | 13,446.00 | 0.1M |
| 2022-08-01 | 13,478.00 | 13,566.00 | 13,414.00 | 13,495.00 | 0.0M |
| 2022-07-29 | 13,387.00 | 13,545.00 | 13,332.00 | 13,472.00 | 0.1M |
| 2022-07-28 | 13,206.00 | 13,350.00 | 13,084.00 | 13,280.00 | 0.1M |
| 2022-07-27 | 13,155.00 | 13,252.00 | 13,081.00 | 13,163.00 | 0.1M |
| 2022-07-26 | 13,179.00 | 13,197.00 | 13,020.00 | 13,096.00 | 0.1M |
| 2022-07-25 | 13,172.00 | 13,330.00 | 13,123.00 | 13,186.00 | 0.1M |
| 2022-07-22 | 13,198.00 | 13,359.00 | 13,142.00 | 13,263.00 | 0.1M |
| 2022-07-21 | 13,200.00 | 13,359.00 | 13,083.00 | 13,196.00 | 0.1M |
| 2022-07-20 | 13,340.00 | 13,438.00 | 13,112.00 | 13,271.00 | 0.1M |
| 2022-07-19 | 12,864.00 | 13,352.00 | 12,810.00 | 13,304.00 | 0.1M |
| 2022-07-18 | 12,854.00 | 13,054.00 | 12,822.00 | 12,923.00 | 0.1M |
| 2022-07-15 | 12,611.00 | 12,868.00 | 12,517.00 | 12,859.00 | 0.1M |
| 2022-07-14 | 12,710.00 | 12,797.00 | 12,418.00 | 12,509.00 | 0.1M |
| 2022-07-13 | 12,809.00 | 12,852.00 | 12,605.00 | 12,740.00 | 0.1M |
| 2022-07-12 | 12,823.00 | 12,927.00 | 12,635.00 | 12,881.00 | 0.1M |
| 2022-07-11 | 12,932.00 | 12,956.00 | 12,755.00 | 12,818.00 | 0.1M |
| 2022-07-08 | 12,823.00 | 13,005.00 | 12,748.00 | 12,988.00 | 0.1M |
| 2022-07-07 | 12,610.00 | 12,861.00 | 12,597.00 | 12,831.00 | 0.1M |
| 2022-07-06 | 12,549.00 | 12,671.00 | 12,435.00 | 12,579.00 | 0.1M |
| 2022-07-05 | 12,850.00 | 12,891.00 | 12,367.00 | 12,373.00 | 0.1M |
| 2022-07-04 | 12,854.00 | 12,948.00 | 12,721.00 | 12,779.00 | 0.0M |
| 2022-07-01 | 12,824.00 | 12,910.00 | 12,604.00 | 12,780.00 | 0.1M |
| 2022-06-30 | 12,956.00 | 12,987.00 | 12,597.00 | 12,771.00 | 0.1M |
| 2022-06-29 | 13,120.00 | 13,155.00 | 12,923.00 | 12,993.00 | 0.1M |
| 2022-06-28 | 13,162.00 | 13,344.00 | 13,088.00 | 13,210.00 | 0.1M |
| 2022-06-27 | 13,151.00 | 13,365.00 | 13,101.00 | 13,195.00 | 0.1M |
| 2022-06-24 | 12,927.00 | 13,216.00 | 12,883.00 | 13,116.00 | 0.1M |
| 2022-06-23 | 13,066.00 | 13,137.00 | 12,813.00 | 12,918.00 | 0.1M |
| 2022-06-22 | 13,196.00 | 13,204.00 | 12,944.00 | 13,138.00 | 0.1M |
| 2022-06-21 | 13,236.00 | 13,420.00 | 13,208.00 | 13,268.00 | 0.1M |
| 2022-06-20 | 13,151.00 | 13,270.00 | 13,035.00 | 13,231.00 | 0.0M |
| 2022-06-17 | 13,022.00 | 13,236.00 | 13,013.00 | 13,193.61 | 0.0M |
| 2022-06-16 | 13,618.00 | 13,676.00 | 12,947.00 | 13,065.00 | 0.1M |
| 2022-06-15 | 13,361.00 | 13,621.00 | 13,303.00 | 13,490.00 | 0.1M |
| 2022-06-14 | 13,494.00 | 13,604.00 | 13,218.00 | 13,308.00 | 0.1M |
| 2022-06-13 | 13,655.00 | 13,658.00 | 13,377.00 | 13,422.00 | 0.1M |
| 2022-06-10 | 14,089.00 | 14,129.00 | 13,738.00 | 13,750.00 | 0.1M |
| 2022-06-09 | 14,386.00 | 14,423.00 | 14,083.00 | 14,194.00 | 0.1M |
| 2022-06-08 | 14,586.00 | 14,628.00 | 14,350.00 | 14,432.00 | 0.1M |
| 2022-06-07 | 14,593.00 | 14,604.00 | 14,452.00 | 14,549.00 | 0.1M |
| 2022-06-06 | 14,484.00 | 14,709.00 | 14,480.00 | 14,652.00 | 0.1M |
| 2022-06-03 | 14,603.00 | 14,637.00 | 14,435.00 | 14,444.00 | 0.1M |
| 2022-06-02 | 14,349.00 | 14,602.00 | 14,323.00 | 14,482.00 | 0.1M |
| 2022-06-01 | 14,468.00 | 14,495.00 | 14,305.00 | 14,327.00 | 0.1M |
| 2022-05-31 | 14,560.00 | 14,578.00 | 14,350.00 | 14,377.00 | 0.1M |
| 2022-05-30 | 14,500.00 | 14,602.00 | 14,481.00 | 14,572.00 | 0.0M |
| 2022-05-27 | 14,241.00 | 14,494.00 | 14,216.00 | 14,450.00 | 0.1M |
| 2022-05-26 | 14,075.00 | 14,286.00 | 13,976.00 | 14,246.00 | 0.1M |
| 2022-05-25 | 14,032.00 | 14,095.00 | 13,858.00 | 14,027.00 | 0.1M |
| 2022-05-24 | 14,096.00 | 14,129.00 | 13,897.00 | 13,912.00 | 0.1M |
| 2022-05-23 | 14,100.00 | 14,218.00 | 14,013.00 | 14,139.00 | 0.1M |
| 2022-05-20 | 13,935.00 | 14,150.00 | 13,842.00 | 13,960.00 | 0.1M |
| 2022-05-19 | 13,834.00 | 13,972.00 | 13,671.00 | 13,838.00 | 0.1M |
| 2022-05-18 | 14,247.00 | 14,258.00 | 13,855.00 | 13,993.00 | 0.1M |
| 2022-05-17 | 14,000.00 | 14,247.00 | 13,987.00 | 14,174.00 | 0.1M |
| 2022-05-16 | 14,067.00 | 14,093.00 | 13,855.00 | 13,933.00 | 0.1M |
| 2022-05-13 | 13,756.00 | 14,060.00 | 13,756.00 | 14,014.00 | 0.1M |
| 2022-05-12 | 13,638.00 | 13,806.00 | 13,473.00 | 13,751.00 | 0.1M |
| 2022-05-11 | 13,585.00 | 13,878.00 | 13,507.00 | 13,813.00 | 0.1M |
| 2022-05-10 | 13,353.00 | 13,722.00 | 13,272.00 | 13,550.00 | 0.1M |
| 2022-05-09 | 13,580.00 | 13,695.00 | 13,342.00 | 13,389.00 | 0.1M |
| 2022-05-06 | 13,825.00 | 13,900.00 | 13,587.00 | 13,715.00 | 0.1M |
| 2022-05-05 | 14,225.00 | 14,322.00 | 13,790.00 | 13,879.00 | 0.1M |
| 2022-05-04 | 14,028.00 | 14,271.00 | 13,966.00 | 13,991.00 | 0.1M |
| 2022-05-03 | 13,958.00 | 14,085.00 | 13,923.00 | 14,016.00 | 0.1M |
| 2022-05-02 | 13,937.00 | 14,045.00 | 13,809.00 | 13,890.00 | 0.1M |
| 2022-04-29 | 14,072.00 | 14,207.00 | 13,895.00 | 14,090.00 | 0.1M |
| 2022-04-28 | 13,835.00 | 14,141.00 | 13,779.00 | 13,978.00 | 0.1M |
| 2022-04-27 | 13,638.00 | 13,869.00 | 13,577.00 | 13,767.00 | 0.1M |
| 2022-04-26 | 14,099.00 | 14,182.00 | 13,649.00 | 13,787.00 | 0.1M |
| 2022-04-25 | 14,045.00 | 14,123.00 | 13,870.00 | 13,942.00 | 0.1M |
| 2022-04-22 | 14,324.00 | 14,392.00 | 14,059.00 | 14,173.00 | 0.1M |
| 2022-04-21 | 14,377.00 | 14,617.00 | 14,320.00 | 14,538.00 | 0.1M |
| 2022-04-20 | 14,231.00 | 14,398.00 | 14,153.00 | 14,368.00 | 0.1M |
| 2022-04-19 | 14,203.00 | 14,260.00 | 14,006.00 | 14,171.00 | 0.0M |
| 2022-04-18 | 14,155.70 | 14,194.50 | 14,139.70 | 14,193.70 | 0.0M |
| 2022-04-14 | 14,119.00 | 14,221.00 | 14,054.00 | 14,195.00 | 0.1M |
| 2022-04-13 | 14,065.00 | 14,167.00 | 13,976.00 | 14,083.00 | 0.1M |
| 2022-04-12 | 14,080.00 | 14,198.00 | 13,897.00 | 14,141.00 | 0.1M |
| 2022-04-11 | 14,240.00 | 14,321.00 | 14,075.00 | 14,188.00 | 0.1M |
| 2022-04-08 | 14,220.00 | 14,343.00 | 14,156.00 | 14,277.00 | 0.0M |
| 2022-04-07 | 14,122.00 | 14,336.00 | 14,049.00 | 14,088.00 | 0.1M |
| 2022-04-06 | 14,387.00 | 14,454.00 | 14,042.00 | 14,149.00 | 0.1M |
| 2022-04-05 | 14,551.00 | 14,623.00 | 14,354.00 | 14,412.00 | 0.1M |
| 2022-04-04 | 14,460.00 | 14,586.00 | 14,348.00 | 14,550.00 | 0.0M |
| 2022-04-01 | 14,400.00 | 14,527.00 | 14,379.00 | 14,465.00 | 0.0M |
| 2022-03-31 | 14,633.00 | 14,749.00 | 14,340.00 | 14,433.00 | 0.1M |
| 2022-03-30 | 14,826.00 | 14,840.00 | 14,543.00 | 14,580.00 | 0.1M |
| 2022-03-29 | 14,554.00 | 14,945.00 | 14,548.00 | 14,813.00 | 0.1M |