2,450.40
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 | 1,773.20 | 1,778.30 | 1,753.40 | 1,770.90 | 0.1M |
| 2022-12-29 | 1,732.90 | 1,781.40 | 1,732.00 | 1,777.10 | 0.1M |
| 2022-12-28 | 1,761.50 | 1,769.70 | 1,731.20 | 1,733.20 | 0.1M |
| 2022-12-27 | 1,773.10 | 1,789.60 | 1,753.70 | 1,760.80 | 0.1M |
| 2022-12-26 | 1,777.00 | 1,783.80 | 1,777.00 | 1,783.70 | 0.0M |
| 2022-12-25 | 1,770.10 | 1,770.10 | 1,770.10 | 1,770.10 | 0.0M |
| 2022-12-23 | 1,764.50 | 1,779.30 | 1,751.90 | 1,772.60 | 0.1M |
| 2022-12-22 | 1,793.00 | 1,795.30 | 1,734.80 | 1,765.00 | 0.2M |
| 2022-12-21 | 1,763.10 | 1,798.10 | 1,762.00 | 1,787.90 | 0.2M |
| 2022-12-20 | 1,748.70 | 1,769.40 | 1,730.80 | 1,758.60 | 0.2M |
| 2022-12-19 | 1,770.60 | 1,784.50 | 1,743.50 | 1,749.50 | 0.2M |
| 2022-12-16 | 1,772.60 | 1,779.70 | 1,746.50 | 1,752.41 | 0.0M |
| 2022-12-15 | 1,826.00 | 1,828.40 | 1,768.20 | 1,775.10 | 0.1M |
| 2022-12-14 | 1,835.50 | 1,849.50 | 1,807.90 | 1,821.50 | 0.1M |
| 2022-12-13 | 1,820.00 | 1,891.30 | 1,816.60 | 1,834.10 | 0.2M |
| 2022-12-12 | 1,798.80 | 1,823.10 | 1,791.10 | 1,819.90 | 0.3M |
| 2022-12-09 | 1,819.60 | 1,828.70 | 1,795.80 | 1,797.20 | 0.2M |
| 2022-12-08 | 1,807.20 | 1,838.30 | 1,798.30 | 1,819.70 | 0.2M |
| 2022-12-07 | 1,814.00 | 1,827.60 | 1,803.40 | 1,808.00 | 0.2M |
| 2022-12-06 | 1,842.40 | 1,847.50 | 1,803.10 | 1,814.10 | 0.2M |
| 2022-12-05 | 1,892.00 | 1,894.90 | 1,834.80 | 1,841.90 | 0.2M |
| 2022-12-02 | 1,881.60 | 1,902.30 | 1,843.40 | 1,894.40 | 0.2M |
| 2022-12-01 | 1,896.40 | 1,906.10 | 1,874.90 | 1,883.70 | 0.2M |
| 2022-11-30 | 1,837.50 | 1,897.60 | 1,821.20 | 1,887.50 | 0.3M |
| 2022-11-29 | 1,834.70 | 1,850.50 | 1,832.50 | 1,837.80 | 0.1M |
| 2022-11-28 | 1,867.00 | 1,867.00 | 1,827.10 | 1,832.80 | 0.2M |
| 2022-11-25 | 1,869.10 | 1,878.80 | 1,861.30 | 1,870.20 | 0.1M |
| 2022-11-24 | 1,871.60 | 1,876.00 | 1,869.30 | 1,874.30 | 0.0M |
| 2022-11-23 | 1,863.80 | 1,873.10 | 1,850.30 | 1,866.40 | 0.2M |
| 2022-11-22 | 1,842.50 | 1,865.40 | 1,837.30 | 1,863.80 | 0.1M |
| 2022-11-21 | 1,853.10 | 1,857.90 | 1,829.80 | 1,843.20 | 0.1M |
| 2022-11-18 | 1,844.10 | 1,869.00 | 1,836.30 | 1,853.20 | 0.2M |
| 2022-11-17 | 1,861.90 | 1,867.10 | 1,820.60 | 1,842.60 | 0.2M |
| 2022-11-16 | 1,889.80 | 1,903.00 | 1,853.50 | 1,857.90 | 0.2M |
| 2022-11-15 | 1,871.30 | 1,913.30 | 1,869.40 | 1,893.40 | 0.2M |
| 2022-11-14 | 1,881.10 | 1,895.40 | 1,863.40 | 1,866.00 | 0.2M |
| 2022-11-11 | 1,877.80 | 1,906.10 | 1,869.90 | 1,886.80 | 0.2M |
| 2022-11-10 | 1,764.50 | 1,877.40 | 1,763.60 | 1,870.40 | 0.3M |
| 2022-11-09 | 1,812.60 | 1,818.60 | 1,759.00 | 1,763.40 | 0.2M |
| 2022-11-08 | 1,812.60 | 1,837.70 | 1,790.90 | 1,813.20 | 0.2M |
| 2022-11-07 | 1,791.80 | 1,824.00 | 1,785.50 | 1,813.90 | 0.2M |
| 2022-11-04 | 1,781.50 | 1,817.20 | 1,771.80 | 1,804.70 | 0.3M |
| 2022-11-03 | 1,794.00 | 1,799.70 | 1,758.30 | 1,782.70 | 0.2M |
| 2022-11-02 | 1,852.80 | 1,869.60 | 1,789.40 | 1,793.30 | 0.3M |
| 2022-11-01 | 1,852.90 | 1,876.40 | 1,848.10 | 1,856.60 | 0.2M |
| 2022-10-31 | 1,852.50 | 1,862.20 | 1,835.00 | 1,853.00 | 0.2M |
| 2022-10-28 | 1,808.60 | 1,860.60 | 1,796.70 | 1,851.60 | 0.2M |
| 2022-10-27 | 1,815.30 | 1,839.70 | 1,794.80 | 1,810.20 | 0.3M |
| 2022-10-26 | 1,799.50 | 1,844.20 | 1,795.20 | 1,809.90 | 0.3M |
| 2022-10-25 | 1,753.20 | 1,809.20 | 1,744.90 | 1,800.60 | 0.3M |
| 2022-10-24 | 1,752.60 | 1,769.80 | 1,729.50 | 1,754.20 | 0.2M |
| 2022-10-21 | 1,713.80 | 1,751.70 | 1,695.30 | 1,746.90 | 0.3M |
| 2022-10-20 | 1,733.00 | 1,755.50 | 1,703.70 | 1,709.40 | 0.2M |
| 2022-10-19 | 1,771.90 | 1,779.70 | 1,712.70 | 1,732.30 | 0.3M |
| 2022-10-18 | 1,750.00 | 1,794.40 | 1,746.40 | 1,761.90 | 0.3M |
| 2022-10-17 | 1,685.00 | 1,747.90 | 1,685.00 | 1,742.00 | 0.2M |
| 2022-10-14 | 1,734.40 | 1,765.00 | 1,686.90 | 1,688.30 | 0.3M |
| 2022-10-13 | 1,697.00 | 1,742.80 | 1,643.80 | 1,734.80 | 0.3M |
| 2022-10-12 | 1,700.90 | 1,717.60 | 1,673.90 | 1,692.70 | 0.2M |
| 2022-10-11 | 1,696.20 | 1,720.80 | 1,667.10 | 1,696.90 | 0.2M |
| 2022-10-10 | 1,701.70 | 1,715.50 | 1,685.60 | 1,696.70 | 0.2M |
| 2022-10-07 | 1,755.40 | 1,770.80 | 1,698.50 | 1,706.70 | 0.2M |
| 2022-10-06 | 1,769.00 | 1,781.90 | 1,749.00 | 1,758.10 | 0.2M |
| 2022-10-05 | 1,777.00 | 1,777.70 | 1,734.80 | 1,768.00 | 0.2M |
| 2022-10-04 | 1,719.10 | 1,782.50 | 1,714.10 | 1,781.50 | 0.3M |
| 2022-10-03 | 1,667.20 | 1,723.40 | 1,656.90 | 1,714.90 | 0.3M |
| 2022-09-30 | 1,682.90 | 1,715.90 | 1,667.60 | 1,669.80 | 0.3M |
| 2022-09-29 | 1,721.20 | 1,724.90 | 1,658.20 | 1,682.10 | 0.3M |
| 2022-09-28 | 1,671.80 | 1,731.80 | 1,647.50 | 1,720.80 | 0.3M |
| 2022-09-27 | 1,662.50 | 1,697.80 | 1,653.60 | 1,668.40 | 0.3M |
| 2022-09-26 | 1,683.00 | 1,710.90 | 1,656.60 | 1,662.50 | 0.3M |
| 2022-09-23 | 1,730.40 | 1,734.20 | 1,662.00 | 1,686.10 | 0.3M |
| 2022-09-22 | 1,763.30 | 1,783.50 | 1,720.40 | 1,727.80 | 0.2M |
| 2022-09-21 | 1,798.30 | 1,825.60 | 1,760.70 | 1,768.10 | 0.2M |
| 2022-09-20 | 1,822.40 | 1,830.00 | 1,780.40 | 1,795.10 | 0.2M |
| 2022-09-19 | 1,802.00 | 1,824.50 | 1,779.30 | 1,819.90 | 0.2M |
| 2022-09-16 | 1,813.00 | 1,818.50 | 1,792.60 | 1,804.58 | 0.0M |
| 2022-09-15 | 1,841.10 | 1,855.00 | 1,816.50 | 1,824.30 | 0.0M |
| 2022-09-14 | 1,831.00 | 1,845.00 | 1,814.20 | 1,839.50 | 0.1M |
| 2022-09-13 | 1,909.80 | 1,923.80 | 1,823.80 | 1,830.60 | 0.2M |
| 2022-09-12 | 1,884.40 | 1,910.50 | 1,878.70 | 1,906.50 | 0.3M |
| 2022-09-09 | 1,846.60 | 1,885.00 | 1,844.80 | 1,882.90 | 0.2M |
| 2022-09-08 | 1,828.50 | 1,847.80 | 1,804.50 | 1,845.70 | 0.2M |
| 2022-09-07 | 1,791.60 | 1,833.70 | 1,778.70 | 1,830.60 | 0.2M |
| 2022-09-06 | 1,810.10 | 1,832.20 | 1,783.60 | 1,792.60 | 0.3M |
| 2022-09-05 | 1,813.90 | 1,825.20 | 1,809.40 | 1,820.80 | 0.0M |
| 2022-09-04 | 1,811.30 | 1,814.30 | 1,805.90 | 1,814.10 | 0.0M |
| 2022-09-02 | 1,824.00 | 1,849.00 | 1,800.20 | 1,809.30 | 0.2M |
| 2022-09-01 | 1,844.30 | 1,845.70 | 1,797.90 | 1,824.20 | 0.2M |
| 2022-08-31 | 1,856.20 | 1,872.10 | 1,841.10 | 1,844.60 | 0.2M |
| 2022-08-30 | 1,883.40 | 1,901.90 | 1,845.10 | 1,856.30 | 0.2M |
| 2022-08-29 | 1,882.70 | 1,900.30 | 1,871.70 | 1,882.70 | 0.2M |
| 2022-08-26 | 1,962.60 | 1,973.70 | 1,889.90 | 1,899.30 | 0.2M |
| 2022-08-25 | 1,939.60 | 1,965.40 | 1,936.70 | 1,964.90 | 0.2M |
| 2022-08-24 | 1,918.50 | 1,944.30 | 1,909.70 | 1,935.20 | 0.1M |
| 2022-08-23 | 1,920.40 | 1,940.90 | 1,905.90 | 1,920.60 | 0.2M |
| 2022-08-22 | 1,955.60 | 1,956.00 | 1,911.70 | 1,917.50 | 0.2M |
| 2022-08-19 | 1,999.80 | 2,000.60 | 1,952.90 | 1,959.10 | 0.2M |
| 2022-08-18 | 1,991.90 | 2,005.30 | 1,981.40 | 2,001.70 | 0.2M |
| 2022-08-17 | 2,025.20 | 2,028.90 | 1,976.50 | 1,989.10 | 0.2M |
| 2022-08-16 | 2,021.10 | 2,033.00 | 2,003.10 | 2,023.30 | 0.2M |
| 2022-08-15 | 2,016.00 | 2,024.90 | 1,995.30 | 2,023.80 | 0.1M |
| 2022-08-12 | 1,981.10 | 2,017.90 | 1,976.10 | 2,016.90 | 0.2M |
| 2022-08-11 | 1,969.10 | 2,008.70 | 1,967.40 | 1,976.30 | 0.2M |
| 2022-08-10 | 1,915.00 | 1,972.50 | 1,908.60 | 1,969.50 | 0.2M |
| 2022-08-09 | 1,943.50 | 1,947.90 | 1,904.10 | 1,914.60 | 0.2M |
| 2022-08-08 | 1,921.80 | 1,959.80 | 1,914.30 | 1,941.10 | 0.2M |
| 2022-08-05 | 1,908.30 | 1,923.30 | 1,884.70 | 1,921.80 | 0.2M |
| 2022-08-04 | 1,909.00 | 1,920.70 | 1,897.50 | 1,907.80 | 0.2M |
| 2022-08-03 | 1,886.00 | 1,915.20 | 1,879.80 | 1,910.70 | 0.2M |
| 2022-08-02 | 1,883.40 | 1,903.50 | 1,867.50 | 1,883.00 | 0.2M |
| 2022-08-01 | 1,888.00 | 1,897.10 | 1,854.80 | 1,885.40 | 0.2M |
| 2022-07-29 | 1,876.20 | 1,890.70 | 1,863.80 | 1,885.30 | 0.2M |
| 2022-07-28 | 1,848.40 | 1,880.70 | 1,830.50 | 1,872.80 | 0.2M |
| 2022-07-27 | 1,811.20 | 1,856.20 | 1,806.80 | 1,847.70 | 0.2M |
| 2022-07-26 | 1,813.30 | 1,819.40 | 1,798.50 | 1,805.80 | 0.1M |
| 2022-07-25 | 1,808.00 | 1,822.70 | 1,797.50 | 1,817.40 | 0.2M |
| 2022-07-22 | 1,833.40 | 1,845.60 | 1,793.10 | 1,808.40 | 0.2M |
| 2022-07-21 | 1,821.70 | 1,838.90 | 1,800.90 | 1,837.70 | 0.2M |
| 2022-07-20 | 1,800.80 | 1,831.20 | 1,790.80 | 1,828.40 | 0.2M |
| 2022-07-19 | 1,742.50 | 1,803.80 | 1,740.00 | 1,800.80 | 0.2M |
| 2022-07-18 | 1,749.90 | 1,776.30 | 1,733.50 | 1,738.80 | 0.2M |
| 2022-07-15 | 1,710.80 | 1,747.20 | 1,702.60 | 1,744.50 | 0.2M |
| 2022-07-14 | 1,722.50 | 1,727.40 | 1,682.30 | 1,709.40 | 0.2M |
| 2022-07-13 | 1,730.40 | 1,755.00 | 1,699.00 | 1,727.40 | 0.2M |
| 2022-07-12 | 1,735.80 | 1,747.10 | 1,716.20 | 1,728.70 | 0.2M |
| 2022-07-11 | 1,769.70 | 1,769.70 | 1,728.70 | 1,732.80 | 0.2M |
| 2022-07-08 | 1,766.00 | 1,783.60 | 1,749.60 | 1,769.40 | 0.2M |
| 2022-07-07 | 1,731.50 | 1,773.50 | 1,721.50 | 1,770.20 | 0.2M |
| 2022-07-06 | 1,741.50 | 1,750.50 | 1,710.60 | 1,728.60 | 0.2M |
| 2022-07-05 | 1,727.50 | 1,742.80 | 1,680.20 | 1,741.70 | 0.2M |
| 2022-07-04 | 1,720.90 | 1,737.80 | 1,712.10 | 1,734.70 | 0.0M |
| 2022-07-03 | 1,728.00 | 1,728.60 | 1,720.00 | 1,721.40 | 0.0M |
| 2022-07-01 | 1,701.40 | 1,732.20 | 1,680.40 | 1,728.50 | 0.2M |
| 2022-06-30 | 1,723.70 | 1,726.20 | 1,680.60 | 1,708.00 | 0.2M |
| 2022-06-29 | 1,739.60 | 1,746.70 | 1,702.90 | 1,721.40 | 0.2M |
| 2022-06-28 | 1,773.30 | 1,795.10 | 1,736.90 | 1,738.30 | 0.2M |
| 2022-06-27 | 1,763.50 | 1,783.70 | 1,751.50 | 1,769.80 | 0.2M |
| 2022-06-24 | 1,703.50 | 1,765.00 | 1,701.80 | 1,761.70 | 0.2M |
| 2022-06-23 | 1,690.00 | 1,715.20 | 1,676.50 | 1,711.80 | 0.2M |
| 2022-06-22 | 1,694.40 | 1,705.50 | 1,658.80 | 1,691.40 | 0.2M |
| 2022-06-21 | 1,672.00 | 1,713.80 | 1,657.30 | 1,693.40 | 0.2M |
| 2022-06-20 | 1,678.80 | 1,689.30 | 1,657.30 | 1,685.60 | 0.0M |
| 2022-06-19 | 1,669.10 | 1,679.90 | 1,669.10 | 1,679.00 | 0.0M |
| 2022-06-17 | 1,657.00 | 1,673.60 | 1,649.20 | 1,664.11 | 0.0M |
| 2022-06-16 | 1,736.50 | 1,752.40 | 1,641.00 | 1,652.00 | 0.0M |
| 2022-06-15 | 1,710.10 | 1,754.70 | 1,700.40 | 1,732.30 | 0.1M |
| 2022-06-14 | 1,716.20 | 1,741.50 | 1,691.00 | 1,708.40 | 0.2M |
| 2022-06-13 | 1,793.60 | 1,794.00 | 1,706.40 | 1,715.40 | 0.3M |
| 2022-06-10 | 1,854.00 | 1,856.80 | 1,790.50 | 1,800.60 | 0.3M |
| 2022-06-09 | 1,892.10 | 1,905.20 | 1,848.80 | 1,850.70 | 0.2M |
| 2022-06-08 | 1,914.10 | 1,919.10 | 1,880.20 | 1,889.50 | 0.2M |
| 2022-06-07 | 1,889.70 | 1,919.60 | 1,868.10 | 1,918.60 | 0.2M |
| 2022-06-06 | 1,881.70 | 1,905.70 | 1,878.00 | 1,888.70 | 0.2M |
| 2022-06-03 | 1,896.90 | 1,902.70 | 1,867.70 | 1,881.30 | 0.2M |
| 2022-06-02 | 1,851.60 | 1,898.30 | 1,844.40 | 1,896.90 | 0.2M |
| 2022-06-01 | 1,864.50 | 1,879.30 | 1,827.50 | 1,853.00 | 0.2M |
| 2022-05-31 | 1,891.10 | 1,908.30 | 1,850.60 | 1,861.90 | 0.3M |
| 2022-05-30 | 1,891.30 | 1,908.10 | 1,886.50 | 1,896.00 | 0.0M |
| 2022-05-29 | 1,891.10 | 1,894.00 | 1,886.90 | 1,891.50 | 0.0M |
| 2022-05-27 | 1,834.70 | 1,893.40 | 1,830.60 | 1,885.80 | 0.2M |
| 2022-05-26 | 1,797.10 | 1,847.80 | 1,792.60 | 1,836.30 | 0.2M |
| 2022-05-25 | 1,769.20 | 1,807.70 | 1,753.40 | 1,796.80 | 0.2M |
| 2022-05-24 | 1,791.90 | 1,791.90 | 1,732.30 | 1,764.40 | 0.2M |
| 2022-05-23 | 1,776.10 | 1,800.20 | 1,764.60 | 1,791.80 | 0.2M |
| 2022-05-20 | 1,777.40 | 1,803.80 | 1,727.30 | 1,772.20 | 0.3M |
| 2022-05-19 | 1,772.50 | 1,797.90 | 1,744.50 | 1,774.90 | 0.2M |
| 2022-05-18 | 1,839.10 | 1,841.60 | 1,760.30 | 1,772.80 | 0.2M |
| 2022-05-17 | 1,780.00 | 1,840.20 | 1,780.00 | 1,837.20 | 0.2M |
| 2022-05-16 | 1,792.60 | 1,804.50 | 1,770.80 | 1,782.40 | 0.2M |
| 2022-05-14 | 1,788.20 | 1,788.20 | 1,788.20 | 1,788.20 | 0.0M |
| 2022-05-13 | 1,730.00 | 1,804.00 | 1,730.00 | 1,789.50 | 0.2M |
| 2022-05-12 | 1,723.00 | 1,752.70 | 1,698.30 | 1,737.50 | 0.3M |
| 2022-05-11 | 1,758.50 | 1,792.00 | 1,712.30 | 1,715.70 | 0.3M |
| 2022-05-10 | 1,762.30 | 1,799.00 | 1,721.60 | 1,759.90 | 0.3M |
| 2022-05-09 | 1,821.60 | 1,828.00 | 1,750.80 | 1,760.40 | 0.3M |
| 2022-05-07 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2022-05-06 | 1,873.80 | 1,876.40 | 1,815.30 | 1,836.60 | 0.3M |
| 2022-05-05 | 1,943.30 | 1,950.80 | 1,844.10 | 1,868.10 | 0.3M |
| 2022-05-04 | 1,896.60 | 1,951.50 | 1,867.80 | 1,947.20 | 0.2M |
| 2022-05-03 | 1,876.80 | 1,906.40 | 1,867.50 | 1,895.40 | 0.2M |
| 2022-05-02 | 1,868.70 | 1,889.30 | 1,834.50 | 1,879.80 | 0.3M |
| 2022-04-29 | 1,905.90 | 1,928.80 | 1,855.70 | 1,861.30 | 0.3M |
| 2022-04-28 | 1,890.80 | 1,925.80 | 1,857.80 | 1,914.90 | 0.3M |
| 2022-04-27 | 1,879.70 | 1,909.30 | 1,873.70 | 1,881.10 | 0.3M |
| 2022-04-26 | 1,950.30 | 1,957.60 | 1,879.30 | 1,889.20 | 0.3M |
| 2022-04-25 | 1,931.50 | 1,953.00 | 1,903.50 | 1,950.60 | 0.3M |
| 2022-04-22 | 1,986.10 | 1,991.70 | 1,927.80 | 1,938.70 | 0.2M |
| 2022-04-21 | 2,040.00 | 2,060.90 | 1,982.30 | 1,988.90 | 0.2M |
| 2022-04-20 | 2,026.80 | 2,051.80 | 2,022.90 | 2,036.70 | 0.2M |
| 2022-04-19 | 1,994.50 | 2,035.50 | 1,981.20 | 2,028.50 | 0.2M |
| 2022-04-18 | 2,001.00 | 2,004.50 | 1,977.70 | 1,987.70 | 0.1M |
| 2022-04-14 | 2,020.10 | 2,036.70 | 1,999.80 | 2,001.50 | 0.2M |
| 2022-04-13 | 1,987.20 | 2,027.70 | 1,984.90 | 2,022.40 | 0.1M |
| 2022-04-12 | 1,978.80 | 2,030.30 | 1,966.60 | 1,984.80 | 0.2M |
| 2022-04-11 | 1,994.20 | 2,005.40 | 1,971.30 | 1,977.50 | 0.2M |
| 2022-04-08 | 2,004.10 | 2,015.90 | 1,987.10 | 1,991.10 | 0.2M |
| 2022-04-07 | 2,013.10 | 2,026.00 | 1,978.80 | 2,006.00 | 0.2M |
| 2022-04-06 | 2,045.00 | 2,049.60 | 1,999.50 | 2,014.10 | 0.3M |
| 2022-04-05 | 2,094.10 | 2,107.90 | 2,037.80 | 2,042.90 | 0.2M |
| 2022-04-04 | 2,088.50 | 2,097.00 | 2,072.00 | 2,094.60 | 0.1M |
| 2022-04-02 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 0.0M |
| 2022-04-01 | 2,068.50 | 2,089.90 | 2,062.90 | 2,088.30 | 0.2M |
| 2022-03-31 | 2,089.60 | 2,102.60 | 2,062.80 | 2,066.40 | 0.2M |
| 2022-03-30 | 2,128.20 | 2,131.70 | 2,079.10 | 2,088.50 | 0.2M |
| 2022-03-29 | 2,074.90 | 2,137.10 | 2,071.40 | 2,131.30 | 0.2M |