2,646.00
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 | 2,070.00 | 2,074.75 | 2,040.25 | 2,042.00 | 0.1M |
| 2022-12-29 | 2,054.00 | 2,080.00 | 2,044.00 | 2,077.25 | 0.1M |
| 2022-12-28 | 2,072.00 | 2,072.75 | 2,049.50 | 2,053.50 | 0.1M |
| 2022-12-27 | 2,067.50 | 2,081.50 | 2,063.75 | 2,071.25 | 0.1M |
| 2022-12-23 | 2,046.00 | 2,063.50 | 2,045.50 | 2,057.75 | 0.1M |
| 2022-12-22 | 2,068.25 | 2,079.50 | 2,042.00 | 2,042.25 | 0.1M |
| 2022-12-21 | 2,048.50 | 2,069.25 | 2,045.75 | 2,066.50 | 0.1M |
| 2022-12-20 | 2,050.50 | 2,050.50 | 2,026.75 | 2,036.75 | 0.1M |
| 2022-12-19 | 2,054.50 | 2,066.25 | 2,044.75 | 2,048.50 | 0.1M |
| 2022-12-16 | 2,081.50 | 2,084.80 | 2,054.00 | 2,051.74 | 0.0M |
| 2022-12-15 | 2,118.25 | 2,120.50 | 2,078.75 | 2,080.00 | 0.1M |
| 2022-12-14 | 2,140.50 | 2,149.50 | 2,111.00 | 2,141.00 | 0.2M |
| 2022-12-13 | 2,112.50 | 2,162.75 | 2,107.25 | 2,140.00 | 0.3M |
| 2022-12-12 | 2,108.00 | 2,112.25 | 2,095.50 | 2,107.50 | 0.2M |
| 2022-12-09 | 2,100.75 | 2,121.50 | 2,099.75 | 2,116.50 | 0.1M |
| 2022-12-08 | 2,090.00 | 2,100.75 | 2,086.25 | 2,094.50 | 0.1M |
| 2022-12-07 | 2,109.50 | 2,111.75 | 2,084.25 | 2,094.25 | 0.1M |
| 2022-12-06 | 2,138.50 | 2,147.00 | 2,106.75 | 2,109.75 | 0.1M |
| 2022-12-05 | 2,127.50 | 2,145.50 | 2,125.00 | 2,143.25 | 0.1M |
| 2022-12-02 | 2,122.50 | 2,138.50 | 2,111.00 | 2,129.25 | 0.1M |
| 2022-12-01 | 2,122.00 | 2,139.25 | 2,116.50 | 2,126.25 | 0.1M |
| 2022-11-30 | 2,100.75 | 2,122.75 | 2,098.75 | 2,101.75 | 0.1M |
| 2022-11-29 | 2,104.25 | 2,110.50 | 2,090.25 | 2,090.25 | 0.1M |
| 2022-11-28 | 2,107.50 | 2,113.00 | 2,094.00 | 2,099.50 | 0.1M |
| 2022-11-25 | 2,109.50 | 2,122.00 | 2,105.00 | 2,118.50 | 0.1M |
| 2022-11-24 | 2,115.00 | 2,120.75 | 2,102.25 | 2,110.00 | 0.1M |
| 2022-11-23 | 2,106.00 | 2,117.00 | 2,100.50 | 2,115.00 | 0.1M |
| 2022-11-22 | 2,085.50 | 2,106.00 | 2,074.50 | 2,103.00 | 0.1M |
| 2022-11-21 | 2,080.00 | 2,096.00 | 2,075.00 | 2,089.50 | 0.1M |
| 2022-11-18 | 2,076.75 | 2,088.75 | 2,070.70 | 2,085.17 | 0.0M |
| 2022-11-17 | 2,079.25 | 2,094.75 | 2,054.50 | 2,066.75 | 0.1M |
| 2022-11-16 | 2,101.00 | 2,111.00 | 2,073.50 | 2,077.00 | 0.2M |
| 2022-11-15 | 2,115.25 | 2,120.25 | 2,086.75 | 2,098.75 | 0.3M |
| 2022-11-14 | 2,115.25 | 2,122.25 | 2,095.25 | 2,110.00 | 0.2M |
| 2022-11-11 | 2,124.00 | 2,125.00 | 2,089.00 | 2,112.00 | 0.1M |
| 2022-11-10 | 2,022.25 | 2,111.00 | 2,012.00 | 2,106.50 | 0.2M |
| 2022-11-09 | 2,030.00 | 2,034.00 | 2,015.75 | 2,030.25 | 0.1M |
| 2022-11-08 | 2,004.00 | 2,038.25 | 2,000.25 | 2,035.75 | 0.1M |
| 2022-11-07 | 1,992.00 | 2,012.75 | 1,986.00 | 2,009.00 | 0.1M |
| 2022-11-04 | 1,964.25 | 1,997.75 | 1,964.25 | 1,996.00 | 0.0M |
| 2022-11-03 | 1,958.75 | 1,967.00 | 1,942.50 | 1,954.75 | 0.1M |
| 2022-11-02 | 1,976.75 | 1,989.75 | 1,971.75 | 1,976.50 | 0.1M |
| 2022-11-01 | 1,978.50 | 1,995.25 | 1,966.50 | 1,971.25 | 0.1M |
| 2022-10-31 | 1,978.25 | 1,981.25 | 1,958.50 | 1,963.00 | 0.1M |
| 2022-10-28 | 1,947.00 | 1,979.75 | 1,942.75 | 1,974.00 | 0.1M |
| 2022-10-27 | 1,962.50 | 1,971.75 | 1,953.25 | 1,965.00 | 0.1M |
| 2022-10-26 | 1,964.75 | 1,972.25 | 1,942.75 | 1,965.50 | 0.1M |
| 2022-10-25 | 1,937.50 | 1,966.50 | 1,918.25 | 1,964.50 | 0.1M |
| 2022-10-24 | 1,912.50 | 1,943.50 | 1,901.75 | 1,933.50 | 0.1M |
| 2022-10-21 | 1,899.00 | 1,899.00 | 1,883.15 | 1,894.70 | 0.0M |
| 2022-10-20 | 1,918.00 | 1,919.75 | 1,886.50 | 1,906.00 | 0.1M |
| 2022-10-19 | 1,948.50 | 1,963.90 | 1,927.50 | 1,932.00 | 0.3M |
| 2022-10-18 | 1,929.00 | 1,947.50 | 1,919.75 | 1,936.50 | 0.3M |
| 2022-10-17 | 1,869.00 | 1,915.00 | 1,855.00 | 1,907.75 | 0.2M |
| 2022-10-14 | 1,877.75 | 1,892.75 | 1,859.50 | 1,869.00 | 0.1M |
| 2022-10-13 | 1,823.75 | 1,869.75 | 1,797.75 | 1,854.50 | 0.2M |
| 2022-10-12 | 1,841.75 | 1,850.00 | 1,824.50 | 1,830.00 | 0.1M |
| 2022-10-11 | 1,823.25 | 1,843.75 | 1,816.75 | 1,835.00 | 0.1M |
| 2022-10-10 | 1,819.75 | 1,857.50 | 1,819.75 | 1,833.25 | 0.1M |
| 2022-10-07 | 1,869.00 | 1,880.25 | 1,836.50 | 1,836.50 | 0.1M |
| 2022-10-06 | 1,892.75 | 1,904.50 | 1,873.00 | 1,880.00 | 0.1M |
| 2022-10-05 | 1,903.00 | 1,906.50 | 1,873.00 | 1,879.50 | 0.1M |
| 2022-10-04 | 1,859.00 | 1,910.75 | 1,854.00 | 1,909.75 | 0.1M |
| 2022-10-03 | 1,808.25 | 1,834.50 | 1,777.75 | 1,831.00 | 0.2M |
| 2022-09-30 | 1,798.50 | 1,832.50 | 1,795.00 | 1,830.00 | 0.1M |
| 2022-09-29 | 1,830.50 | 1,830.75 | 1,780.25 | 1,794.00 | 0.1M |
| 2022-09-28 | 1,809.00 | 1,842.00 | 1,788.25 | 1,835.25 | 0.1M |
| 2022-09-27 | 1,821.00 | 1,839.50 | 1,812.50 | 1,825.50 | 0.1M |
| 2022-09-26 | 1,807.00 | 1,832.50 | 1,802.00 | 1,812.25 | 0.1M |
| 2022-09-23 | 1,836.25 | 1,838.25 | 1,797.25 | 1,815.50 | 0.1M |
| 2022-09-22 | 1,843.00 | 1,865.75 | 1,832.50 | 1,835.00 | 0.1M |
| 2022-09-21 | 1,845.00 | 1,881.25 | 1,839.00 | 1,876.50 | 0.1M |
| 2022-09-20 | 1,883.75 | 1,898.00 | 1,851.75 | 1,853.75 | 0.1M |
| 2022-09-19 | 1,878.00 | 1,883.50 | 1,850.75 | 1,877.00 | 0.1M |
| 2022-09-16 | 1,892.00 | 1,903.75 | 1,888.00 | 1,886.35 | 0.0M |
| 2022-09-15 | 1,916.50 | 1,932.75 | 1,906.50 | 1,910.00 | 0.0M |
| 2022-09-14 | 1,925.50 | 1,937.25 | 1,909.75 | 1,917.00 | 0.2M |
| 2022-09-13 | 1,980.00 | 1,985.25 | 1,938.50 | 1,940.00 | 0.3M |
| 2022-09-12 | 1,947.25 | 1,976.00 | 1,941.50 | 1,974.00 | 0.2M |
| 2022-09-09 | 1,910.50 | 1,940.75 | 1,905.75 | 1,937.75 | 0.1M |
| 2022-09-08 | 1,905.50 | 1,916.75 | 1,872.25 | 1,908.00 | 0.1M |
| 2022-09-07 | 1,888.75 | 1,902.75 | 1,874.75 | 1,901.00 | 0.1M |
| 2022-09-06 | 1,895.25 | 1,920.25 | 1,888.00 | 1,904.25 | 0.1M |
| 2022-09-05 | 1,889.50 | 1,901.40 | 1,877.50 | 1,897.00 | 0.1M |
| 2022-09-02 | 1,890.00 | 1,928.75 | 1,882.25 | 1,927.75 | 0.1M |
| 2022-09-01 | 1,900.75 | 1,907.00 | 1,874.50 | 1,877.75 | 0.1M |
| 2022-08-31 | 1,946.50 | 1,951.50 | 1,916.00 | 1,919.00 | 0.1M |
| 2022-08-30 | 1,945.00 | 1,975.75 | 1,935.50 | 1,945.00 | 0.1M |
| 2022-08-29 | 1,928.50 | 1,949.75 | 1,918.50 | 1,938.50 | 0.1M |
| 2022-08-26 | 1,996.50 | 2,001.75 | 1,953.00 | 1,957.00 | 0.1M |
| 2022-08-25 | 1,996.75 | 2,003.25 | 1,974.75 | 1,987.75 | 0.1M |
| 2022-08-24 | 1,976.50 | 1,992.50 | 1,965.00 | 1,987.00 | 0.1M |
| 2022-08-23 | 1,982.50 | 2,005.75 | 1,979.50 | 1,984.50 | 0.1M |
| 2022-08-22 | 2,030.00 | 2,035.50 | 1,995.50 | 1,997.75 | 0.1M |
| 2022-08-19 | 2,044.00 | 2,052.50 | 2,042.75 | 2,044.02 | 0.0M |
| 2022-08-18 | 2,028.50 | 2,058.20 | 2,027.75 | 2,053.75 | 0.1M |
| 2022-08-17 | 2,060.25 | 2,065.30 | 2,030.50 | 2,032.75 | 0.2M |
| 2022-08-16 | 2,041.75 | 2,060.00 | 2,038.50 | 2,056.75 | 0.3M |
| 2022-08-15 | 2,040.50 | 2,046.25 | 2,030.25 | 2,035.00 | 0.1M |
| 2022-08-12 | 2,028.00 | 2,040.25 | 2,027.00 | 2,036.50 | 0.1M |
| 2022-08-11 | 2,037.25 | 2,043.50 | 2,015.75 | 2,024.50 | 0.1M |
| 2022-08-10 | 1,977.00 | 2,026.00 | 1,972.00 | 2,024.75 | 0.1M |
| 2022-08-09 | 2,011.50 | 2,016.50 | 1,980.75 | 1,983.00 | 0.1M |
| 2022-08-08 | 2,010.25 | 2,026.50 | 2,003.25 | 2,017.25 | 0.1M |
| 2022-08-05 | 2,024.25 | 2,029.00 | 1,997.00 | 1,997.50 | 0.1M |
| 2022-08-04 | 2,015.75 | 2,026.25 | 2,008.75 | 2,021.75 | 0.1M |
| 2022-08-03 | 1,991.75 | 2,018.50 | 1,986.50 | 2,008.00 | 0.1M |
| 2022-08-02 | 1,995.00 | 2,004.25 | 1,986.50 | 1,993.00 | 0.1M |
| 2022-08-01 | 2,032.00 | 2,039.75 | 1,999.50 | 2,012.00 | 0.1M |
| 2022-07-29 | 2,009.00 | 2,037.75 | 2,003.00 | 2,033.75 | 0.1M |
| 2022-07-28 | 1,984.00 | 1,996.50 | 1,977.25 | 1,994.50 | 0.1M |
| 2022-07-27 | 1,970.00 | 1,981.25 | 1,964.75 | 1,974.75 | 0.1M |
| 2022-07-26 | 1,967.75 | 1,982.50 | 1,954.00 | 1,958.50 | 0.1M |
| 2022-07-25 | 1,968.75 | 1,980.75 | 1,964.50 | 1,969.75 | 0.1M |
| 2022-07-22 | 1,975.25 | 1,989.50 | 1,961.75 | 1,976.25 | 0.1M |
| 2022-07-21 | 1,956.00 | 1,982.25 | 1,939.50 | 1,977.25 | 0.1M |
| 2022-07-20 | 1,968.25 | 1,978.50 | 1,950.00 | 1,962.25 | 0.1M |
| 2022-07-19 | 1,919.00 | 1,965.25 | 1,903.25 | 1,963.00 | 0.1M |
| 2022-07-18 | 1,925.75 | 1,938.50 | 1,911.25 | 1,930.00 | 0.1M |
| 2022-07-15 | 1,909.00 | 1,909.00 | 1,879.75 | 1,891.62 | 0.0M |
| 2022-07-14 | 1,927.50 | 1,935.00 | 1,886.25 | 1,901.00 | 0.1M |
| 2022-07-13 | 1,960.00 | 1,963.50 | 1,917.25 | 1,930.50 | 0.2M |
| 2022-07-12 | 1,923.25 | 1,970.50 | 1,916.25 | 1,968.00 | 0.3M |
| 2022-07-11 | 1,944.00 | 1,953.50 | 1,934.50 | 1,935.75 | 0.1M |
| 2022-07-08 | 1,956.50 | 1,971.00 | 1,943.00 | 1,969.00 | 0.1M |
| 2022-07-07 | 1,934.00 | 1,957.00 | 1,926.25 | 1,955.00 | 0.1M |
| 2022-07-06 | 1,887.25 | 1,924.25 | 1,886.50 | 1,918.25 | 0.1M |
| 2022-07-05 | 1,904.00 | 1,911.50 | 1,864.50 | 1,865.00 | 0.1M |
| 2022-07-04 | 1,887.00 | 1,901.25 | 1,880.25 | 1,894.00 | 0.1M |
| 2022-07-01 | 1,860.00 | 1,897.25 | 1,849.50 | 1,872.50 | 0.1M |
| 2022-06-30 | 1,885.00 | 1,887.00 | 1,857.50 | 1,870.50 | 0.1M |
| 2022-06-29 | 1,895.75 | 1,918.50 | 1,895.25 | 1,906.75 | 0.1M |
| 2022-06-28 | 1,928.00 | 1,940.25 | 1,904.75 | 1,913.00 | 0.1M |
| 2022-06-27 | 1,910.00 | 1,931.25 | 1,908.50 | 1,928.00 | 0.1M |
| 2022-06-23 | 1,887.50 | 1,892.25 | 1,861.50 | 1,865.00 | 0.1M |
| 2022-06-22 | 1,882.25 | 1,899.25 | 1,864.25 | 1,896.50 | 0.1M |
| 2022-06-21 | 1,900.50 | 1,924.00 | 1,900.00 | 1,905.00 | 0.1M |
| 2022-06-20 | 1,893.25 | 1,899.00 | 1,879.50 | 1,895.00 | 0.1M |
| 2022-06-17 | 1,900.00 | 1,913.50 | 1,892.50 | 1,891.89 | 0.0M |
| 2022-06-16 | 1,941.75 | 1,948.00 | 1,883.30 | 1,894.00 | 0.1M |
| 2022-06-15 | 1,943.00 | 1,957.00 | 1,925.05 | 1,949.75 | 0.2M |
| 2022-06-14 | 1,968.00 | 1,973.00 | 1,925.00 | 1,933.75 | 0.3M |
| 2022-06-13 | 1,961.75 | 1,977.25 | 1,947.50 | 1,955.75 | 0.2M |
| 2022-06-10 | 2,025.25 | 2,031.00 | 1,985.00 | 1,988.00 | 0.1M |
| 2022-06-09 | 2,060.00 | 2,071.75 | 2,041.00 | 2,041.00 | 0.1M |
| 2022-06-08 | 2,085.50 | 2,085.50 | 2,058.75 | 2,067.25 | 0.1M |
| 2022-06-07 | 2,075.50 | 2,083.25 | 2,054.75 | 2,072.00 | 0.1M |
| 2022-06-03 | 2,092.75 | 2,097.00 | 2,066.00 | 2,068.25 | 0.1M |
| 2022-06-02 | 2,047.50 | 2,085.25 | 2,047.00 | 2,080.00 | 0.1M |
| 2022-06-01 | 2,060.75 | 2,063.00 | 2,035.25 | 2,037.75 | 0.1M |
| 2022-05-31 | 2,073.50 | 2,074.25 | 2,036.75 | 2,043.50 | 0.1M |
| 2022-05-30 | 2,073.25 | 2,086.00 | 2,069.50 | 2,080.00 | 0.1M |
| 2022-05-27 | 2,023.00 | 2,057.25 | 2,015.25 | 2,053.75 | 0.1M |
| 2022-05-25 | 2,012.50 | 2,019.50 | 1,985.00 | 1,985.00 | 0.0M |
| 2022-05-24 | 2,002.00 | 2,017.00 | 1,994.50 | 1,999.75 | 0.1M |
| 2022-05-23 | 2,013.50 | 2,024.75 | 1,997.25 | 2,018.25 | 0.1M |
| 2022-05-20 | 2,008.70 | 2,020.50 | 2,001.00 | 2,004.23 | 0.0M |
| 2022-05-19 | 1,975.50 | 1,997.55 | 1,967.00 | 1,994.00 | 0.1M |
| 2022-05-18 | 2,029.75 | 2,038.25 | 1,999.25 | 1,999.25 | 0.2M |
| 2022-05-17 | 2,020.00 | 2,039.25 | 2,011.90 | 2,025.50 | 0.3M |
| 2022-05-16 | 2,003.75 | 2,019.50 | 1,995.00 | 2,005.75 | 0.2M |
| 2022-05-13 | 1,984.00 | 2,014.50 | 1,978.00 | 2,009.75 | 0.1M |
| 2022-05-12 | 1,936.75 | 1,974.75 | 1,933.75 | 1,969.00 | 0.1M |
| 2022-05-11 | 1,962.75 | 1,976.75 | 1,940.50 | 1,975.75 | 0.1M |
| 2022-05-10 | 1,941.50 | 1,973.00 | 1,934.75 | 1,944.25 | 0.1M |
| 2022-05-09 | 1,950.25 | 1,958.75 | 1,908.50 | 1,913.25 | 0.1M |
| 2022-05-06 | 1,977.00 | 1,980.00 | 1,938.00 | 1,960.00 | 0.1M |
| 2022-05-05 | 2,039.50 | 2,045.25 | 1,980.50 | 1,981.50 | 0.1M |
| 2022-05-04 | 2,028.75 | 2,034.50 | 2,005.75 | 2,008.00 | 0.1M |
| 2022-05-03 | 2,034.00 | 2,036.75 | 2,018.50 | 2,029.75 | 0.1M |
| 2022-05-02 | 2,042.25 | 2,042.25 | 1,948.25 | 2,012.00 | 0.1M |
| 2022-04-29 | 2,050.00 | 2,069.50 | 2,036.75 | 2,056.75 | 0.1M |
| 2022-04-28 | 2,056.00 | 2,058.75 | 2,016.00 | 2,033.25 | 0.1M |
| 2022-04-27 | 2,007.00 | 2,048.25 | 1,999.50 | 2,033.75 | 0.1M |
| 2022-04-26 | 2,055.50 | 2,065.25 | 2,005.00 | 2,006.00 | 0.1M |
| 2022-04-25 | 2,037.00 | 2,057.50 | 2,026.75 | 2,037.75 | 0.1M |
| 2022-04-22 | 2,092.50 | 2,103.75 | 2,073.00 | 2,078.25 | 0.1M |
| 2022-04-21 | 2,099.00 | 2,129.25 | 2,089.75 | 2,114.00 | 0.1M |
| 2022-04-20 | 2,087.50 | 2,114.75 | 2,080.75 | 2,095.25 | 0.1M |
| 2022-04-19 | 2,070.00 | 2,089.25 | 2,052.00 | 2,082.50 | 0.1M |
| 2022-04-14 | 2,082.00 | 2,083.00 | 2,063.50 | 2,071.75 | 0.1M |
| 2022-04-13 | 2,100.00 | 2,106.95 | 2,081.25 | 2,094.24 | 0.0M |
| 2022-04-12 | 2,066.50 | 2,114.00 | 2,062.75 | 2,101.00 | 0.1M |
| 2022-04-11 | 2,123.00 | 2,127.25 | 2,088.50 | 2,093.00 | 0.2M |
| 2022-04-08 | 2,126.50 | 2,131.75 | 2,114.75 | 2,130.00 | 0.2M |
| 2022-04-07 | 2,096.00 | 2,123.25 | 2,093.00 | 2,102.50 | 0.1M |
| 2022-04-06 | 2,115.00 | 2,129.50 | 2,072.75 | 2,088.00 | 0.1M |
| 2022-04-05 | 2,130.00 | 2,142.25 | 2,116.25 | 2,119.75 | 0.1M |
| 2022-04-04 | 2,121.50 | 2,135.75 | 2,093.75 | 2,130.75 | 0.1M |
| 2022-04-01 | 2,080.50 | 2,116.00 | 2,079.00 | 2,113.50 | 0.1M |
| 2022-03-31 | 2,122.00 | 2,127.50 | 2,085.00 | 2,085.00 | 0.1M |
| 2022-03-30 | 2,139.00 | 2,143.00 | 2,096.00 | 2,118.00 | 0.1M |
| 2022-03-29 | 2,128.50 | 2,162.00 | 2,120.25 | 2,152.00 | 0.1M |