2,849.50
Last Update: 2025-09-30
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 |
---|---|---|---|---|---|
2022-12-28 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.0M |
2022-12-23 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0M |
2022-12-22 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0M |
2022-12-21 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0M |
2022-12-19 | 1,915.90 | 1,915.90 | 1,915.90 | 1,915.90 | 0.0M |
2022-12-16 | 1,941.00 | 1,945.40 | 1,941.00 | 1,945.40 | 0.0M |
2022-12-15 | 1,975.80 | 1,975.80 | 1,975.80 | 1,975.80 | 0.0M |
2022-12-13 | 1,971.90 | 1,971.90 | 1,971.90 | 1,971.90 | 0.0M |
2022-12-12 | 1,964.80 | 1,964.80 | 1,964.80 | 1,964.80 | 0.0M |
2022-12-08 | 1,934.20 | 1,934.20 | 1,934.20 | 1,934.20 | 0.0M |
2022-12-07 | 1,949.50 | 1,949.50 | 1,949.50 | 1,949.50 | 0.0M |
2022-12-06 | 1,942.60 | 1,943.50 | 1,942.60 | 1,943.50 | 0.0M |
2022-12-02 | 1,971.00 | 1,971.00 | 1,963.40 | 1,963.40 | 0.0M |
2022-11-30 | 2,010.50 | 2,010.50 | 2,010.50 | 2,010.50 | 0.0M |
2022-11-29 | 2,005.50 | 2,005.50 | 2,005.50 | 2,005.50 | 0.0M |
2022-11-25 | 2,054.50 | 2,054.50 | 2,054.50 | 2,054.50 | 0.0M |
2022-11-24 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 0.0M |
2022-11-21 | 1,999.20 | 2,003.00 | 1,999.20 | 2,003.00 | 0.2M |
2022-11-18 | 2,000.50 | 2,000.50 | 1,993.00 | 1,993.00 | 0.0M |
2022-11-17 | 1,994.30 | 1,994.30 | 1,994.30 | 1,994.30 | 0.0M |
2022-11-16 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.0M |
2022-11-15 | 1,998.00 | 1,998.00 | 1,986.00 | 1,986.00 | 0.5M |
2022-11-14 | 1,998.50 | 1,998.50 | 1,998.50 | 1,998.50 | 0.0M |
2022-11-10 | 1,959.40 | 1,959.40 | 1,959.40 | 1,959.40 | 0.0M |
2022-11-02 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.0M |
2022-11-01 | 2,044.10 | 2,044.10 | 2,044.10 | 2,044.10 | 0.0M |
2022-10-27 | 1,999.00 | 2,015.70 | 1,999.00 | 2,015.70 | 0.0M |
2022-10-26 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
2022-10-25 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 0.0M |
2022-10-24 | 1,996.50 | 1,996.50 | 1,996.50 | 1,996.50 | 0.0M |
2022-10-21 | 1,987.50 | 1,992.00 | 1,987.50 | 1,992.00 | 0.1M |
2022-10-20 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 0.0M |
2022-10-19 | 2,003.50 | 2,008.50 | 2,003.50 | 2,008.50 | 0.1M |
2022-10-18 | 2,007.50 | 2,007.50 | 2,007.50 | 2,007.50 | 0.0M |
2022-10-17 | 1,990.00 | 2,000.00 | 1,990.00 | 1,995.90 | 0.1M |
2022-10-14 | 2,008.00 | 2,011.00 | 2,008.00 | 2,011.00 | 0.1M |
2022-10-13 | 1,983.50 | 1,986.20 | 1,983.50 | 1,986.20 | 0.2M |
2022-10-12 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.0M |
2022-10-11 | 1,970.00 | 1,970.00 | 1,963.00 | 1,963.00 | 0.1M |
2022-10-07 | 1,985.50 | 1,986.40 | 1,985.50 | 1,986.40 | 0.0M |
2022-10-06 | 2,000.00 | 2,002.60 | 1,999.00 | 1,999.00 | 0.1M |
2022-10-05 | 1,998.00 | 2,002.10 | 1,998.00 | 2,002.10 | 0.1M |
2022-10-04 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 0.0M |
2022-10-03 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.0M |
2022-09-30 | 1,895.00 | 1,899.20 | 1,877.50 | 1,877.50 | 0.0M |
2022-09-29 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0M |
2022-09-28 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | 0.0M |
2022-09-27 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.0M |
2022-09-26 | 1,963.50 | 1,963.50 | 1,963.50 | 1,963.50 | 0.0M |
2022-09-22 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.0M |
2022-09-16 | 2,030.50 | 2,030.50 | 2,030.50 | 2,030.50 | 0.0M |
2022-09-14 | 2,039.60 | 2,039.60 | 2,039.60 | 2,039.60 | 0.0M |
2022-09-13 | 2,055.00 | 2,058.80 | 2,055.00 | 2,058.80 | 0.0M |
2022-09-08 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.0M |
2022-09-06 | 2,048.50 | 2,048.50 | 2,048.50 | 2,048.50 | 0.0M |
2022-08-24 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
2022-08-18 | 2,143.50 | 2,143.50 | 2,143.50 | 2,143.50 | 0.0M |
2022-08-17 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0.0M |
2022-08-16 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 0.0M |
2022-08-15 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | 0.0M |
2022-08-12 | 2,135.00 | 2,135.00 | 2,124.50 | 2,124.50 | 0.1M |
2022-08-09 | 2,086.20 | 2,086.20 | 2,086.20 | 2,086.20 | 0.0M |
2022-08-08 | 2,116.00 | 2,116.00 | 2,100.00 | 2,106.10 | 0.0M |
2022-08-05 | 2,109.80 | 2,109.80 | 2,109.80 | 2,109.80 | 0.0M |
2022-08-04 | 2,115.00 | 2,130.20 | 2,091.50 | 2,130.20 | 0.3M |
2022-08-03 | 2,156.00 | 2,156.00 | 2,155.30 | 2,155.30 | 0.1M |
2022-08-02 | 2,154.50 | 2,167.20 | 2,154.50 | 2,167.20 | 0.0M |
2022-08-01 | 2,190.00 | 2,212.00 | 2,190.00 | 2,212.00 | 0.0M |
2022-07-29 | 2,142.40 | 2,142.40 | 2,142.40 | 2,142.40 | 0.0M |
2022-07-27 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 0.0M |
2022-07-26 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 0.0M |
2022-07-25 | 2,166.00 | 2,176.70 | 2,166.00 | 2,176.70 | 0.0M |
2022-07-22 | 2,202.50 | 2,202.50 | 2,202.50 | 2,202.50 | 0.0M |
2022-07-21 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | 0.0M |
2022-07-20 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 0.0M |
2022-07-19 | 2,171.80 | 2,172.80 | 2,171.80 | 2,172.80 | 0.0M |
2022-07-15 | 2,163.00 | 2,163.00 | 2,149.50 | 2,149.50 | 36.5M |
2022-07-14 | 2,135.00 | 2,135.00 | 2,126.00 | 2,126.00 | 36.6M |
2022-07-13 | 2,134.50 | 2,134.50 | 2,134.50 | 2,134.50 | 0.0M |
2022-07-12 | 2,116.50 | 2,124.80 | 2,116.50 | 2,124.80 | 36.5M |
2022-07-11 | 2,152.00 | 2,152.00 | 2,146.30 | 2,146.30 | 0.0M |
2022-07-07 | 2,105.00 | 2,105.00 | 2,090.30 | 2,090.30 | 0.0M |
2022-07-06 | 2,058.00 | 2,063.80 | 2,058.00 | 2,063.80 | 0.0M |
2022-07-05 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | 0.0M |
2022-07-04 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0.0M |
2022-07-01 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 0.0M |
2022-06-30 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 0.0M |
2022-06-29 | 2,130.50 | 2,142.30 | 2,130.50 | 2,142.30 | 0.0M |
2022-06-24 | 2,104.60 | 2,104.60 | 2,104.60 | 2,104.60 | 0.0M |
2022-06-23 | 2,126.50 | 2,126.50 | 2,126.50 | 2,126.50 | 0.0M |
2022-06-21 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | 0.0M |
2022-06-17 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 0.0M |
2022-06-15 | 2,080.00 | 2,093.20 | 2,080.00 | 2,093.20 | 0.6M |
2022-06-14 | 2,101.30 | 2,101.30 | 2,101.30 | 2,101.30 | 0.0M |
2022-06-07 | 2,190.50 | 2,194.90 | 2,190.50 | 2,194.90 | 0.0M |
2022-06-01 | 2,197.50 | 2,205.40 | 2,197.50 | 2,205.40 | 0.0M |
2022-05-31 | 2,122.50 | 2,123.50 | 2,122.50 | 2,123.50 | 0.0M |
2022-05-30 | 2,129.50 | 2,129.50 | 2,129.50 | 2,129.50 | 0.0M |
2022-05-27 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 0.0M |
2022-05-26 | 2,081.50 | 2,082.00 | 2,081.50 | 2,082.00 | 0.0M |
2022-05-25 | 2,043.50 | 2,047.10 | 2,043.50 | 2,047.10 | 0.0M |
2022-05-24 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
2022-05-23 | 2,060.00 | 2,060.00 | 2,052.90 | 2,052.90 | 0.5M |
2022-05-20 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.0M |
2022-05-19 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0M |
2022-05-18 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0.0M |
2022-05-16 | 2,049.50 | 2,049.50 | 2,049.50 | 2,049.50 | 0.0M |
2022-05-13 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 0.0M |
2022-05-12 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 0.0M |
2022-05-11 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 0.0M |
2022-05-10 | 2,178.50 | 2,178.50 | 2,178.50 | 2,178.50 | 0.0M |
2022-05-09 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
2022-05-06 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.0M |
2022-04-28 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.0M |
2022-04-25 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
2022-04-21 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
2022-04-20 | 2,258.50 | 2,258.50 | 2,258.50 | 2,258.50 | 0.0M |
2022-04-19 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 0.0M |
2022-04-12 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | 0.0M |
2022-04-08 | 2,095.50 | 2,100.70 | 2,095.50 | 2,100.70 | 0.1M |
2022-03-31 | 2,233.40 | 2,234.40 | 2,233.40 | 2,234.40 | 0.0M |
2022-03-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
2022-03-22 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.0M |
2022-03-18 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
2022-03-17 | 2,045.00 | 2,045.00 | 2,036.00 | 2,036.00 | 0.2M |
2022-03-15 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.0M |
2022-03-14 | 1,914.60 | 1,914.60 | 1,914.60 | 1,914.60 | 0.0M |
2022-03-11 | 1,864.50 | 1,864.50 | 1,864.50 | 1,864.50 | 0.0M |
2022-03-10 | 1,945.50 | 1,945.50 | 1,945.50 | 1,945.50 | 0.0M |
2022-03-09 | 1,859.70 | 1,859.70 | 1,845.50 | 1,845.50 | 0.0M |
2022-03-04 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0M |
2022-03-03 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 0.0M |
2022-03-02 | 2,038.50 | 2,038.50 | 2,038.50 | 2,038.50 | 0.0M |
2022-02-28 | 2,138.50 | 2,138.50 | 2,117.00 | 2,117.00 | 0.1M |
2022-02-25 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 0.0M |
2022-02-24 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 0.0M |
2022-02-21 | 2,148.00 | 2,164.60 | 2,148.00 | 2,164.60 | 0.0M |
2022-02-18 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 0.0M |
2022-02-14 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | 0.0M |
2022-02-10 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
2022-02-09 | 2,317.50 | 2,340.00 | 2,317.50 | 2,340.00 | 0.1M |
2022-02-07 | 2,275.90 | 2,275.90 | 2,265.20 | 2,265.20 | 0.0M |
2022-02-04 | 2,277.50 | 2,277.50 | 2,277.50 | 2,277.50 | 0.0M |
2022-02-02 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
2022-02-01 | 2,239.10 | 2,239.10 | 2,239.10 | 2,239.10 | 0.0M |
2022-01-31 | 2,242.30 | 2,242.30 | 2,242.30 | 2,242.30 | 0.0M |
2022-01-28 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 0.0M |
2022-01-27 | 2,183.10 | 2,183.10 | 2,183.10 | 2,183.10 | 0.0M |
2022-01-26 | 2,221.50 | 2,221.50 | 2,221.50 | 2,221.50 | 0.0M |
2022-01-25 | 2,238.80 | 2,238.80 | 2,238.80 | 2,238.80 | 0.0M |
2022-01-24 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 0.0M |
2022-01-21 | 2,284.50 | 2,284.50 | 2,270.00 | 2,270.00 | 0.1M |
2022-01-20 | 2,342.50 | 2,342.50 | 2,342.50 | 2,342.50 | 0.0M |
2022-01-19 | 2,333.40 | 2,333.40 | 2,333.40 | 2,333.40 | 0.0M |
2022-01-18 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 0.0M |
2022-01-14 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
2022-01-12 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0M |
2022-01-11 | 2,322.00 | 2,322.00 | 2,321.00 | 2,321.00 | 0.1M |
2022-01-07 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 0.0M |
2022-01-06 | 2,284.50 | 2,284.50 | 2,284.50 | 2,284.50 | 0.0M |
2022-01-05 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.0M |
2022-01-04 | 2,234.50 | 2,234.50 | 2,234.50 | 2,234.50 | 0.0M |