15,092.00
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 | 8,252.00 | 8,252.00 | 8,240.00 | 8,203.00 | 0.0M |
| 2022-12-29 | 8,260.00 | 8,260.00 | 8,260.00 | 8,300.00 | 0.0M |
| 2022-12-28 | 8,291.00 | 8,291.00 | 8,291.00 | 8,241.00 | 0.0M |
| 2022-12-27 | 8,300.00 | 8,300.00 | 8,261.00 | 8,252.00 | 0.0M |
| 2022-12-23 | 8,289.00 | 8,289.00 | 8,242.00 | 8,253.00 | 0.0M |
| 2022-12-22 | 8,277.00 | 8,277.00 | 8,205.00 | 8,251.00 | 0.0M |
| 2022-12-21 | 8,209.00 | 8,282.00 | 8,209.00 | 8,283.00 | 0.0M |
| 2022-12-20 | 8,075.00 | 8,197.00 | 8,075.00 | 8,177.00 | 0.0M |
| 2022-12-19 | 8,108.00 | 8,134.00 | 8,107.00 | 8,133.00 | 0.0M |
| 2022-12-16 | 8,200.00 | 8,225.00 | 8,054.00 | 8,087.10 | 0.0M |
| 2022-12-15 | 8,276.00 | 8,303.00 | 8,164.00 | 8,183.00 | 0.0M |
| 2022-12-14 | 8,285.00 | 8,342.00 | 8,268.00 | 8,332.00 | 0.0M |
| 2022-12-13 | 8,228.00 | 8,391.00 | 8,187.00 | 8,297.00 | 0.0M |
| 2022-12-12 | 8,235.00 | 8,236.00 | 8,185.00 | 8,232.00 | 0.0M |
| 2022-12-09 | 8,221.00 | 8,252.00 | 8,164.00 | 8,252.00 | 0.0M |
| 2022-12-08 | 8,223.00 | 8,223.00 | 8,190.00 | 8,199.00 | 0.0M |
| 2022-12-07 | 8,290.00 | 8,290.00 | 8,250.00 | 8,268.00 | 0.0M |
| 2022-12-06 | 8,294.00 | 8,305.00 | 8,265.00 | 8,291.00 | 0.0M |
| 2022-12-05 | 8,343.00 | 8,343.00 | 8,343.00 | 8,339.00 | 0.0M |
| 2022-12-02 | 8,350.00 | 8,370.00 | 8,330.00 | 8,350.00 | 0.0M |
| 2022-12-01 | 8,384.00 | 8,430.00 | 8,359.00 | 8,372.00 | 0.0M |
| 2022-11-30 | 8,333.00 | 8,353.00 | 8,300.00 | 8,328.00 | 0.0M |
| 2022-11-29 | 8,254.00 | 8,321.00 | 8,253.00 | 8,288.00 | 0.0M |
| 2022-11-28 | 8,310.00 | 8,310.00 | 8,310.00 | 8,294.00 | 0.0M |
| 2022-11-25 | 8,378.00 | 8,383.00 | 8,347.00 | 8,388.00 | 0.0M |
| 2022-11-24 | 8,288.00 | 8,367.50 | 8,288.00 | 8,358.00 | 0.0M |
| 2022-11-23 | 8,298.50 | 8,309.00 | 8,266.00 | 8,298.00 | 0.0M |
| 2022-11-22 | 8,167.00 | 8,297.00 | 8,167.00 | 8,285.00 | 0.0M |
| 2022-11-21 | 8,120.00 | 8,178.00 | 8,120.00 | 8,150.00 | 0.0M |
| 2022-11-18 | 8,060.00 | 8,119.00 | 8,039.00 | 8,113.20 | 0.0M |
| 2022-11-17 | 8,108.00 | 8,129.00 | 7,973.00 | 8,029.00 | 0.0M |
| 2022-11-16 | 8,165.00 | 8,185.00 | 8,066.00 | 8,108.00 | 0.0M |
| 2022-11-15 | 8,150.00 | 8,196.00 | 8,085.00 | 8,163.00 | 0.0M |
| 2022-11-14 | 8,103.00 | 8,201.00 | 8,100.00 | 8,159.00 | 0.0M |
| 2022-11-11 | 8,177.00 | 8,180.00 | 8,069.00 | 8,090.00 | 0.0M |
| 2022-11-10 | 8,011.00 | 8,144.00 | 7,968.00 | 8,139.00 | 0.0M |
| 2022-11-09 | 8,006.00 | 8,040.00 | 7,993.00 | 8,038.00 | 0.0M |
| 2022-11-08 | 7,952.00 | 7,984.00 | 7,952.00 | 7,989.00 | 0.0M |
| 2022-11-07 | 7,950.00 | 7,960.00 | 7,940.00 | 7,945.00 | 0.0M |
| 2022-11-04 | 7,891.00 | 7,916.00 | 7,839.00 | 7,944.00 | 0.0M |
| 2022-11-03 | 7,860.00 | 7,865.00 | 7,831.00 | 7,850.00 | 0.0M |
| 2022-11-02 | 7,985.00 | 7,985.00 | 7,932.00 | 7,949.00 | 0.0M |
| 2022-11-01 | 7,988.00 | 8,030.00 | 7,980.00 | 7,987.00 | 0.0M |
| 2022-10-31 | 7,927.00 | 8,036.00 | 7,867.00 | 7,940.00 | 0.0M |
| 2022-10-28 | 7,819.00 | 7,879.00 | 7,810.00 | 7,868.00 | 0.0M |
| 2022-10-27 | 7,821.00 | 7,876.00 | 7,821.00 | 7,895.00 | 0.0M |
| 2022-10-26 | 7,772.00 | 7,842.00 | 7,772.00 | 7,839.00 | 0.0M |
| 2022-10-25 | 7,745.00 | 7,745.00 | 7,745.00 | 7,761.00 | 0.0M |
| 2022-10-24 | 7,640.00 | 7,687.00 | 7,640.00 | 7,655.00 | 0.0M |
| 2022-10-21 | 7,555.00 | 7,574.00 | 7,423.00 | 7,511.00 | 0.0M |
| 2022-10-20 | 7,534.00 | 7,636.00 | 7,526.00 | 7,618.00 | 0.0M |
| 2022-10-19 | 7,626.00 | 7,634.00 | 7,506.00 | 7,567.00 | 0.0M |
| 2022-10-18 | 7,580.00 | 7,666.00 | 7,570.00 | 7,594.00 | 0.0M |
| 2022-10-17 | 7,367.00 | 7,560.00 | 7,361.00 | 7,531.00 | 0.0M |
| 2022-10-14 | 7,444.00 | 7,478.00 | 7,335.00 | 7,370.00 | 0.0M |
| 2022-10-13 | 7,219.00 | 7,390.00 | 7,175.00 | 7,328.00 | 0.0M |
| 2022-10-12 | 7,275.00 | 7,317.00 | 7,244.00 | 7,255.00 | 0.0M |
| 2022-10-11 | 7,320.00 | 7,349.00 | 7,310.00 | 7,335.00 | 0.0M |
| 2022-10-10 | 7,360.00 | 7,376.00 | 7,360.00 | 7,400.00 | 0.0M |
| 2022-10-07 | 7,450.00 | 7,450.00 | 7,401.00 | 7,423.00 | 0.0M |
| 2022-10-06 | 7,517.00 | 7,517.00 | 7,450.00 | 7,481.00 | 0.0M |
| 2022-10-05 | 7,596.00 | 7,596.00 | 7,540.00 | 7,543.00 | 0.0M |
| 2022-10-04 | 7,614.00 | 7,660.00 | 7,614.00 | 7,659.00 | 0.0M |
| 2022-10-03 | 7,382.00 | 7,423.00 | 7,382.00 | 7,418.00 | 0.0M |
| 2022-09-30 | 7,302.00 | 7,349.00 | 7,301.00 | 7,339.00 | 0.0M |
| 2022-09-29 | 7,292.00 | 7,305.00 | 7,269.00 | 7,258.00 | 0.0M |
| 2022-09-28 | 7,275.00 | 7,402.00 | 7,275.00 | 7,404.00 | 0.0M |
| 2022-09-27 | 7,463.00 | 7,477.00 | 7,363.00 | 7,419.00 | 0.0M |
| 2022-09-26 | 7,475.00 | 7,519.00 | 7,475.00 | 7,487.00 | 0.0M |
| 2022-09-23 | 7,653.00 | 7,655.00 | 7,527.00 | 7,547.00 | 0.0M |
| 2022-09-22 | 7,717.00 | 7,739.00 | 7,717.00 | 7,734.00 | 0.0M |
| 2022-09-21 | 7,783.00 | 7,852.00 | 7,783.00 | 7,839.00 | 0.0M |
| 2022-09-20 | 8,022.00 | 8,060.00 | 7,792.00 | 7,843.00 | 0.0M |
| 2022-09-19 | 7,923.00 | 7,923.00 | 7,923.00 | 7,973.00 | 0.0M |
| 2022-09-16 | 8,009.00 | 8,034.00 | 7,946.00 | 7,954.70 | 0.0M |
| 2022-09-15 | 8,043.00 | 8,113.00 | 8,012.00 | 8,069.00 | 0.0M |
| 2022-09-14 | 8,001.00 | 8,111.00 | 7,928.00 | 8,054.00 | 0.0M |
| 2022-09-13 | 8,203.00 | 8,231.00 | 8,038.00 | 8,058.00 | 0.0M |
| 2022-09-12 | 8,062.00 | 8,200.00 | 8,062.00 | 8,192.00 | 0.0M |
| 2022-09-09 | 7,910.00 | 8,051.00 | 7,910.00 | 8,026.00 | 0.0M |
| 2022-09-08 | 7,853.00 | 7,916.00 | 7,789.00 | 7,914.00 | 0.0M |
| 2022-09-07 | 7,852.00 | 7,852.00 | 7,775.00 | 7,857.00 | 0.0M |
| 2022-09-06 | 7,860.00 | 7,875.00 | 7,790.00 | 7,836.00 | 0.0M |
| 2022-09-05 | 7,788.00 | 7,800.00 | 7,779.00 | 7,844.00 | 0.0M |
| 2022-09-02 | 7,927.00 | 7,927.00 | 7,803.00 | 7,923.00 | 0.0M |
| 2022-09-01 | 7,815.00 | 7,836.00 | 7,795.00 | 7,794.00 | 0.0M |
| 2022-08-31 | 8,002.00 | 8,002.00 | 7,880.00 | 7,880.00 | 0.0M |
| 2022-08-30 | 8,055.00 | 8,063.00 | 7,955.00 | 7,975.00 | 0.0M |
| 2022-08-29 | 7,950.00 | 8,028.00 | 7,930.00 | 7,977.00 | 0.0M |
| 2022-08-26 | 8,175.00 | 8,175.00 | 8,175.00 | 8,048.00 | 0.0M |
| 2022-08-25 | 8,165.00 | 8,165.00 | 8,165.00 | 8,173.00 | 0.0M |
| 2022-08-24 | 8,217.00 | 8,224.00 | 8,159.00 | 8,200.00 | 0.0M |
| 2022-08-23 | 8,245.00 | 8,245.00 | 8,245.00 | 8,206.00 | 0.0M |
| 2022-08-22 | 8,242.00 | 8,272.00 | 8,240.00 | 8,262.00 | 0.0M |
| 2022-08-19 | 8,413.00 | 8,425.00 | 8,321.00 | 8,324.30 | 0.0M |
| 2022-08-18 | 8,448.00 | 8,472.00 | 8,393.00 | 8,424.00 | 0.0M |
| 2022-08-17 | 8,531.00 | 8,539.00 | 8,422.00 | 8,430.00 | 0.0M |
| 2022-08-16 | 8,449.00 | 8,531.00 | 8,436.00 | 8,509.00 | 0.0M |
| 2022-08-15 | 8,421.00 | 8,454.00 | 8,382.00 | 8,420.00 | 0.0M |
| 2022-08-12 | 8,377.00 | 8,448.00 | 8,368.00 | 8,406.00 | 0.0M |
| 2022-08-11 | 8,382.00 | 8,410.00 | 8,357.00 | 8,379.00 | 0.0M |
| 2022-08-10 | 8,313.00 | 8,361.00 | 8,299.00 | 8,350.00 | 0.0M |
| 2022-08-09 | 8,260.00 | 8,328.00 | 8,260.00 | 8,315.00 | 0.0M |
| 2022-08-08 | 8,200.00 | 8,290.00 | 8,193.00 | 8,272.00 | 0.0M |
| 2022-08-05 | 8,139.00 | 8,188.00 | 8,136.00 | 8,156.00 | 0.0M |
| 2022-08-04 | 8,159.00 | 8,206.00 | 8,132.00 | 8,150.00 | 0.0M |
| 2022-08-03 | 8,120.00 | 8,149.00 | 8,120.00 | 8,149.00 | 0.0M |
| 2022-08-02 | 8,102.00 | 8,115.00 | 8,080.00 | 8,104.00 | 0.0M |
| 2022-08-01 | 8,215.00 | 8,215.00 | 8,054.00 | 8,082.00 | 0.0M |
| 2022-07-29 | 8,119.00 | 8,175.00 | 8,119.00 | 8,158.00 | 0.0M |
| 2022-07-28 | 8,070.00 | 8,090.00 | 8,059.00 | 8,084.00 | 0.0M |
| 2022-07-27 | 8,092.00 | 8,148.00 | 8,050.00 | 8,124.00 | 0.0M |
| 2022-07-26 | 8,070.00 | 8,096.00 | 8,027.00 | 8,067.00 | 0.0M |
| 2022-07-25 | 8,065.00 | 8,065.00 | 8,065.00 | 8,079.00 | 0.0M |
| 2022-07-22 | 8,010.00 | 8,060.00 | 8,010.00 | 8,047.00 | 0.0M |
| 2022-07-21 | 7,994.00 | 8,020.00 | 7,970.00 | 7,983.00 | 0.0M |
| 2022-07-20 | 8,093.00 | 8,093.00 | 7,975.00 | 8,015.00 | 0.0M |
| 2022-07-19 | 7,960.00 | 8,139.00 | 7,953.00 | 8,122.00 | 0.0M |
| 2022-07-18 | 7,996.00 | 8,010.00 | 7,923.00 | 7,945.00 | 0.0M |
| 2022-07-15 | 7,842.00 | 7,966.00 | 7,798.00 | 7,958.70 | 0.0M |
| 2022-07-14 | 7,936.00 | 7,936.00 | 7,757.00 | 7,791.00 | 0.0M |
| 2022-07-13 | 7,976.00 | 7,998.00 | 7,884.00 | 7,941.00 | 0.0M |
| 2022-07-12 | 7,991.00 | 8,062.00 | 7,886.00 | 8,004.00 | 0.0M |
| 2022-07-11 | 8,004.00 | 8,091.00 | 7,964.00 | 8,057.00 | 0.0M |
| 2022-07-08 | 8,073.00 | 8,100.00 | 8,025.00 | 8,090.00 | 0.0M |
| 2022-07-07 | 7,985.00 | 8,080.00 | 7,979.00 | 8,076.00 | 0.0M |
| 2022-07-06 | 7,953.00 | 7,960.00 | 7,900.00 | 7,905.00 | 0.0M |
| 2022-07-05 | 8,104.00 | 8,104.00 | 7,991.00 | 7,918.00 | 0.0M |
| 2022-07-04 | 8,165.00 | 8,170.00 | 8,109.00 | 8,120.00 | 0.0M |
| 2022-07-01 | 8,094.00 | 8,094.00 | 8,094.00 | 8,102.00 | 0.0M |
| 2022-06-30 | 8,025.00 | 8,029.00 | 7,973.00 | 8,034.00 | 0.0M |
| 2022-06-29 | 8,172.00 | 8,172.00 | 8,101.00 | 8,119.00 | 0.0M |
| 2022-06-28 | 8,253.00 | 8,267.00 | 8,248.00 | 8,219.00 | 0.0M |
| 2022-06-27 | 8,182.00 | 8,235.00 | 8,108.00 | 8,189.00 | 0.0M |
| 2022-06-24 | 8,058.00 | 8,058.00 | 8,058.00 | 8,176.00 | 0.0M |
| 2022-06-23 | 8,026.00 | 8,026.00 | 7,980.00 | 8,036.00 | 0.0M |
| 2022-06-22 | 8,012.00 | 8,093.00 | 8,012.00 | 8,076.00 | 0.0M |
| 2022-06-21 | 8,250.00 | 8,250.00 | 8,137.00 | 8,154.00 | 0.0M |
| 2022-06-20 | 8,208.00 | 8,208.00 | 8,208.00 | 8,199.00 | 0.0M |
| 2022-06-17 | 8,055.00 | 8,154.00 | 7,944.00 | 8,054.90 | 0.0M |
| 2022-06-16 | 8,101.00 | 8,116.00 | 7,953.00 | 8,019.00 | 0.0M |
| 2022-06-15 | 8,020.00 | 8,165.00 | 8,002.00 | 8,103.00 | 0.0M |
| 2022-06-14 | 8,156.00 | 8,192.00 | 7,900.00 | 7,994.00 | 0.0M |
| 2022-06-13 | 8,178.00 | 8,215.00 | 8,079.00 | 8,106.00 | 0.0M |
| 2022-06-10 | 8,593.00 | 8,598.00 | 8,290.00 | 8,305.00 | 0.0M |
| 2022-06-09 | 8,700.00 | 8,747.00 | 8,617.00 | 8,642.00 | 0.0M |
| 2022-06-08 | 8,805.00 | 8,805.00 | 8,728.00 | 8,751.00 | 0.0M |
| 2022-06-07 | 8,712.00 | 8,735.00 | 8,712.00 | 8,759.00 | 0.0M |
| 2022-06-06 | 8,703.00 | 8,765.00 | 8,703.00 | 8,747.00 | 0.0M |
| 2022-06-03 | 8,797.00 | 8,803.00 | 8,704.00 | 8,637.00 | 0.0M |
| 2022-06-02 | 8,641.00 | 8,690.00 | 8,630.00 | 8,662.00 | 0.0M |
| 2022-06-01 | 8,758.00 | 8,758.00 | 8,682.00 | 8,656.00 | 0.0M |
| 2022-05-31 | 8,771.00 | 8,786.00 | 8,764.00 | 8,744.00 | 0.0M |
| 2022-05-30 | 8,892.00 | 8,892.00 | 8,831.00 | 8,826.00 | 0.0M |
| 2022-05-27 | 8,814.00 | 8,832.00 | 8,810.00 | 8,823.00 | 0.0M |
| 2022-05-26 | 8,730.00 | 8,804.00 | 8,730.00 | 8,803.00 | 0.0M |
| 2022-05-25 | 8,575.00 | 8,630.00 | 8,575.00 | 8,666.00 | 0.0M |
| 2022-05-24 | 8,462.00 | 8,462.00 | 8,450.00 | 8,527.00 | 0.0M |
| 2022-05-23 | 8,458.00 | 8,524.00 | 8,458.00 | 8,501.00 | 0.0M |
| 2022-05-20 | 8,419.00 | 8,526.00 | 8,396.00 | 8,457.50 | 0.0M |
| 2022-05-19 | 8,383.00 | 8,415.00 | 8,314.00 | 8,366.00 | 0.0M |
| 2022-05-18 | 8,469.00 | 8,518.00 | 8,396.00 | 8,432.00 | 0.0M |
| 2022-05-17 | 8,400.00 | 8,469.00 | 8,382.00 | 8,447.00 | 0.0M |
| 2022-05-16 | 8,300.00 | 8,374.00 | 8,259.00 | 8,320.00 | 0.0M |
| 2022-05-13 | 8,202.00 | 8,332.00 | 8,201.00 | 8,308.00 | 0.0M |
| 2022-05-12 | 8,143.00 | 8,221.00 | 8,125.00 | 8,175.00 | 0.0M |
| 2022-05-11 | 8,180.00 | 8,275.00 | 8,180.00 | 8,278.00 | 0.0M |
| 2022-05-10 | 8,160.00 | 8,215.00 | 8,077.00 | 8,107.00 | 0.0M |
| 2022-05-09 | 8,300.00 | 8,303.00 | 8,113.00 | 8,112.00 | 0.0M |
| 2022-05-06 | 8,303.00 | 8,360.00 | 8,253.00 | 8,305.00 | 0.0M |
| 2022-05-05 | 8,602.00 | 8,607.00 | 8,552.00 | 8,402.00 | 0.0M |
| 2022-05-04 | 8,503.00 | 8,503.00 | 8,473.00 | 8,463.00 | 0.0M |
| 2022-05-03 | 8,520.00 | 8,555.00 | 8,520.00 | 8,537.00 | 0.0M |
| 2022-05-02 | 8,460.00 | 8,500.00 | 8,380.00 | 8,375.00 | 0.0M |
| 2022-04-29 | 8,525.00 | 8,560.00 | 8,505.00 | 8,545.00 | 0.0M |
| 2022-04-28 | 8,380.00 | 8,380.00 | 8,380.00 | 8,452.00 | 0.0M |
| 2022-04-27 | 8,300.00 | 8,420.00 | 8,300.00 | 8,410.00 | 0.0M |
| 2022-04-26 | 8,585.00 | 8,585.00 | 8,470.00 | 8,393.00 | 0.0M |
| 2022-04-25 | 8,502.00 | 8,611.00 | 8,463.00 | 8,522.00 | 0.0M |
| 2022-04-22 | 8,665.00 | 8,743.00 | 8,572.00 | 8,602.00 | 0.0M |
| 2022-04-21 | 8,784.00 | 8,784.00 | 8,784.00 | 8,747.00 | 0.0M |
| 2022-04-20 | 8,740.00 | 8,740.00 | 8,740.00 | 8,705.00 | 0.0M |
| 2022-04-19 | 8,580.00 | 8,644.00 | 8,580.00 | 8,630.00 | 0.0M |
| 2022-04-15 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | 0.0M |
| 2022-04-14 | 8,565.00 | 8,706.00 | 8,559.00 | 8,672.90 | 0.0M |
| 2022-04-13 | 8,542.00 | 8,554.00 | 8,464.00 | 8,534.00 | 0.0M |
| 2022-04-12 | 8,425.00 | 8,543.00 | 8,375.00 | 8,509.00 | 0.0M |
| 2022-04-11 | 8,514.00 | 8,564.00 | 8,471.00 | 8,497.00 | 0.0M |
| 2022-04-08 | 8,502.00 | 8,555.00 | 8,477.00 | 8,526.00 | 0.0M |
| 2022-04-07 | 8,500.00 | 8,539.00 | 8,382.00 | 8,387.00 | 0.0M |
| 2022-04-06 | 8,530.00 | 8,530.00 | 8,359.00 | 8,407.00 | 0.0M |
| 2022-04-05 | 8,482.00 | 8,530.00 | 8,482.00 | 8,516.00 | 0.0M |
| 2022-04-04 | 8,355.00 | 8,371.00 | 8,355.00 | 8,433.00 | 0.0M |
| 2022-04-01 | 8,429.00 | 8,429.00 | 8,429.00 | 8,406.00 | 0.0M |
| 2022-03-31 | 8,499.00 | 8,541.00 | 8,371.00 | 8,373.00 | 0.0M |
| 2022-03-30 | 8,470.00 | 8,470.00 | 8,450.00 | 8,437.00 | 0.0M |
| 2022-03-29 | 8,407.00 | 8,514.00 | 8,407.00 | 8,518.00 | 0.0M |