14,991.50
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 | 12,962.00 | 13,124.00 | 12,962.00 | 13,084.00 | 0.2M |
| 2022-12-29 | 13,062.00 | 13,063.00 | 12,831.00 | 12,929.00 | 0.1M |
| 2022-12-28 | 13,073.00 | 13,139.00 | 12,920.00 | 13,075.00 | 0.3M |
| 2022-12-27 | 12,880.00 | 13,221.00 | 12,876.00 | 13,078.00 | 0.4M |
| 2022-12-26 | 12,920.00 | 12,970.00 | 12,844.00 | 12,883.00 | 0.2M |
| 2022-12-23 | 12,960.00 | 13,014.00 | 12,822.00 | 12,924.00 | 0.3M |
| 2022-12-22 | 12,877.00 | 13,087.00 | 12,852.00 | 12,960.00 | 0.2M |
| 2022-12-21 | 12,812.00 | 12,904.00 | 12,780.00 | 12,868.00 | 0.2M |
| 2022-12-20 | 13,096.00 | 13,124.00 | 12,696.00 | 12,787.00 | 0.3M |
| 2022-12-19 | 13,189.00 | 13,331.00 | 13,046.00 | 13,094.00 | 0.3M |
| 2022-12-16 | 13,170.00 | 13,287.00 | 13,111.00 | 13,203.00 | 0.3M |
| 2022-12-15 | 13,221.00 | 13,288.00 | 13,082.00 | 13,170.00 | 0.2M |
| 2022-12-14 | 13,102.00 | 13,259.00 | 13,028.00 | 13,223.00 | 0.2M |
| 2022-12-13 | 13,089.00 | 13,179.00 | 13,013.00 | 13,104.00 | 0.2M |
| 2022-12-12 | 13,292.00 | 13,313.00 | 13,064.00 | 13,090.00 | 0.3M |
| 2022-12-09 | 13,130.00 | 13,318.00 | 13,039.00 | 13,292.00 | 0.3M |
| 2022-12-08 | 12,982.00 | 13,156.00 | 12,944.00 | 13,136.00 | 0.2M |
| 2022-12-07 | 13,122.00 | 13,285.00 | 12,961.00 | 12,969.00 | 0.3M |
| 2022-12-06 | 12,966.00 | 13,197.00 | 12,852.00 | 13,114.00 | 0.3M |
| 2022-12-05 | 12,714.00 | 13,077.00 | 12,610.00 | 12,961.00 | 0.3M |
| 2022-12-02 | 12,772.00 | 12,839.00 | 12,681.00 | 12,714.00 | 0.2M |
| 2022-12-01 | 12,692.00 | 13,043.00 | 12,692.00 | 12,773.00 | 0.4M |
| 2022-11-30 | 12,616.00 | 12,734.00 | 12,483.00 | 12,695.00 | 0.3M |
| 2022-11-29 | 12,085.00 | 12,589.00 | 12,081.00 | 12,557.00 | 0.1M |
| 2022-11-28 | 12,243.00 | 12,274.00 | 11,821.00 | 12,089.00 | 0.5M |
| 2022-11-25 | 12,148.00 | 12,310.00 | 12,088.00 | 12,238.00 | 0.4M |
| 2022-11-24 | 12,219.00 | 12,343.00 | 12,118.00 | 12,143.00 | 0.3M |
| 2022-11-23 | 12,252.00 | 12,319.00 | 12,157.00 | 12,222.00 | 0.3M |
| 2022-11-22 | 12,122.00 | 12,361.00 | 12,101.00 | 12,246.00 | 0.3M |
| 2022-11-21 | 12,297.00 | 12,337.00 | 11,969.00 | 12,124.00 | 0.3M |
| 2022-11-18 | 12,292.00 | 12,414.00 | 12,209.00 | 12,286.00 | 0.2M |
| 2022-11-17 | 12,439.00 | 12,460.00 | 12,182.00 | 12,293.00 | 0.0M |
| 2022-11-16 | 12,523.00 | 12,587.00 | 12,408.00 | 12,460.00 | 0.0M |
| 2022-11-15 | 12,308.00 | 12,546.00 | 12,208.00 | 12,526.00 | 0.0M |
| 2022-11-14 | 12,380.00 | 12,671.00 | 12,275.00 | 12,312.00 | 0.0M |
| 2022-11-11 | 11,820.00 | 12,380.00 | 11,820.00 | 12,351.00 | 0.0M |
| 2022-11-10 | 11,888.00 | 11,900.00 | 11,720.00 | 11,811.00 | 0.0M |
| 2022-11-09 | 12,019.00 | 12,088.00 | 11,870.00 | 11,937.00 | 0.0M |
| 2022-11-08 | 12,143.00 | 12,202.00 | 11,957.00 | 12,036.00 | 0.0M |
| 2022-11-07 | 12,084.00 | 12,246.00 | 11,928.00 | 12,143.00 | 0.0M |
| 2022-11-04 | 11,600.00 | 12,160.00 | 11,572.00 | 12,075.00 | 0.0M |
| 2022-11-03 | 11,769.00 | 11,788.00 | 11,580.00 | 11,605.00 | 0.0M |
| 2022-11-02 | 11,635.00 | 11,892.00 | 11,550.00 | 11,829.00 | 0.0M |
| 2022-11-01 | 11,157.00 | 11,682.00 | 11,155.00 | 11,598.00 | 0.0M |
| 2022-10-31 | 11,388.00 | 11,413.00 | 11,158.00 | 11,173.00 | 0.0M |
| 2022-10-28 | 11,595.00 | 11,627.00 | 11,349.00 | 11,366.00 | 0.4M |
| 2022-10-27 | 11,833.00 | 11,912.00 | 11,585.00 | 11,585.00 | 0.4M |
| 2022-10-26 | 11,842.00 | 11,991.00 | 11,741.00 | 11,808.00 | 0.2M |
| 2022-10-25 | 11,767.00 | 11,984.00 | 11,714.00 | 11,841.00 | 0.2M |
| 2022-10-24 | 12,295.00 | 12,429.00 | 11,759.00 | 11,765.00 | 0.1M |
| 2022-10-21 | 12,356.00 | 12,490.00 | 12,240.00 | 12,290.00 | 0.0M |
| 2022-10-20 | 12,438.00 | 12,759.00 | 12,318.00 | 12,350.00 | 0.0M |
| 2022-10-19 | 12,713.00 | 12,750.00 | 12,440.00 | 12,444.00 | 0.0M |
| 2022-10-18 | 12,744.00 | 12,885.00 | 12,695.00 | 12,736.00 | 0.0M |
| 2022-10-17 | 12,772.00 | 12,807.00 | 12,620.00 | 12,738.00 | 0.0M |
| 2022-10-14 | 12,489.00 | 12,885.00 | 12,325.00 | 12,788.00 | 0.0M |
| 2022-10-13 | 12,575.00 | 12,612.00 | 12,455.00 | 12,486.00 | 0.0M |
| 2022-10-12 | 12,583.00 | 12,683.00 | 12,325.00 | 12,594.00 | 0.0M |
| 2022-10-11 | 12,600.00 | 12,657.00 | 12,560.00 | 12,585.00 | 0.0M |
| 2022-10-10 | 13,216.00 | 13,216.00 | 12,553.00 | 12,585.00 | 0.0M |
| 2022-10-07 | 13,321.00 | 13,330.00 | 13,188.00 | 13,193.00 | 0.0M |
| 2022-10-06 | 13,405.00 | 13,477.00 | 13,317.00 | 13,334.00 | 0.0M |
| 2022-10-05 | 13,000.00 | 13,488.00 | 12,994.00 | 13,418.00 | 0.0M |
| 2022-10-04 | 12,750.00 | 12,980.00 | 12,750.00 | 13,043.00 | 0.0M |
| 2022-10-03 | 12,895.00 | 12,913.00 | 12,663.00 | 12,802.00 | 0.0M |
| 2022-09-30 | 12,940.00 | 12,998.00 | 12,898.00 | 12,905.00 | 0.0M |
| 2022-09-29 | 12,940.00 | 13,111.00 | 12,871.00 | 12,952.00 | 0.3M |
| 2022-09-28 | 13,055.00 | 13,083.00 | 12,928.00 | 12,935.00 | 0.3M |
| 2022-09-27 | 12,910.00 | 13,095.00 | 12,820.00 | 13,056.00 | 0.3M |
| 2022-09-26 | 12,845.00 | 13,051.00 | 12,766.00 | 12,895.00 | 0.1M |
| 2022-09-23 | 12,900.00 | 12,971.00 | 12,798.00 | 12,851.00 | 0.0M |
| 2022-09-22 | 12,973.00 | 13,011.00 | 12,787.00 | 12,899.00 | 0.0M |
| 2022-09-21 | 13,100.00 | 13,103.00 | 12,926.00 | 12,960.00 | 0.0M |
| 2022-09-20 | 13,090.00 | 13,191.00 | 13,079.00 | 13,108.00 | 0.0M |
| 2022-09-19 | 13,047.00 | 13,187.00 | 12,801.00 | 13,090.00 | 0.0M |
| 2022-09-16 | 13,309.00 | 13,315.00 | 13,024.00 | 13,028.00 | 0.0M |
| 2022-09-15 | 13,362.00 | 13,459.00 | 13,265.00 | 13,309.00 | 0.0M |
| 2022-09-14 | 13,510.00 | 13,515.00 | 13,299.00 | 13,353.00 | 0.0M |
| 2022-09-13 | 13,335.00 | 13,587.00 | 13,328.00 | 13,513.00 | 0.0M |
| 2022-09-12 | 13,405.00 | 13,405.00 | 13,247.00 | 13,334.00 | 0.0M |
| 2022-09-09 | 13,168.00 | 13,429.00 | 13,134.00 | 13,400.00 | 0.0M |
| 2022-09-08 | 13,201.00 | 13,259.00 | 13,155.00 | 13,180.00 | 0.0M |
| 2022-09-07 | 13,211.00 | 13,222.00 | 13,130.00 | 13,201.00 | 0.0M |
| 2022-09-06 | 13,190.00 | 13,283.00 | 13,135.00 | 13,249.00 | 0.0M |
| 2022-09-05 | 13,260.00 | 13,271.00 | 13,051.00 | 13,182.00 | 0.0M |
| 2022-09-02 | 13,391.00 | 13,405.00 | 13,193.00 | 13,262.00 | 0.0M |
| 2022-09-01 | 13,530.00 | 13,534.00 | 13,363.00 | 13,388.00 | 0.0M |
| 2022-08-31 | 13,421.00 | 13,659.00 | 13,312.00 | 13,512.00 | 0.0M |
| 2022-08-30 | 13,465.00 | 13,504.00 | 13,278.00 | 13,423.00 | 0.3M |
| 2022-08-29 | 13,607.00 | 13,681.00 | 13,406.00 | 13,471.00 | 0.4M |
| 2022-08-26 | 13,593.00 | 13,675.00 | 13,572.00 | 13,602.00 | 0.3M |
| 2022-08-25 | 13,419.00 | 13,625.00 | 13,366.00 | 13,594.00 | 0.1M |
| 2022-08-24 | 13,591.00 | 13,649.00 | 13,383.00 | 13,416.00 | 0.0M |
| 2022-08-23 | 13,612.00 | 13,703.00 | 13,490.00 | 13,584.00 | 0.0M |
| 2022-08-22 | 13,580.00 | 13,720.00 | 13,471.00 | 13,607.00 | 0.0M |
| 2022-08-19 | 13,626.00 | 13,675.00 | 13,560.00 | 13,583.00 | 0.0M |
| 2022-08-18 | 13,735.00 | 13,760.00 | 13,565.00 | 13,623.00 | 0.0M |
| 2022-08-17 | 13,645.00 | 13,814.00 | 13,535.00 | 13,741.00 | 0.0M |
| 2022-08-16 | 13,630.00 | 13,750.00 | 13,597.00 | 13,645.00 | 0.0M |
| 2022-08-15 | 13,695.00 | 13,778.00 | 13,605.00 | 13,650.00 | 0.0M |
| 2022-08-12 | 13,622.00 | 13,733.00 | 13,560.00 | 13,707.00 | 0.0M |
| 2022-08-11 | 13,360.00 | 13,650.00 | 13,353.00 | 13,648.00 | 0.0M |
| 2022-08-10 | 13,535.00 | 13,538.00 | 13,285.00 | 13,353.00 | 0.0M |
| 2022-08-09 | 13,543.00 | 13,582.00 | 13,470.00 | 13,530.00 | 0.0M |
| 2022-08-08 | 13,568.00 | 13,666.00 | 13,470.00 | 13,522.00 | 0.0M |
| 2022-08-05 | 13,456.00 | 13,608.00 | 13,415.00 | 13,566.00 | 0.0M |
| 2022-08-04 | 13,349.00 | 13,478.00 | 13,315.00 | 13,473.00 | 0.0M |
| 2022-08-03 | 13,471.00 | 13,582.00 | 13,280.00 | 13,309.00 | 0.0M |
| 2022-08-02 | 13,685.00 | 13,685.00 | 13,385.00 | 13,459.00 | 0.0M |
| 2022-08-01 | 13,662.00 | 13,766.00 | 13,577.00 | 13,699.00 | 0.0M |
| 2022-07-29 | 13,872.00 | 13,988.00 | 13,670.00 | 13,681.00 | 0.0M |
| 2022-07-28 | 13,919.00 | 14,084.00 | 13,857.00 | 13,867.00 | 0.3M |
| 2022-07-27 | 14,046.00 | 14,060.00 | 13,862.00 | 13,922.00 | 0.3M |
| 2022-07-26 | 13,965.00 | 14,108.00 | 13,942.00 | 14,038.00 | 0.3M |
| 2022-07-25 | 13,980.00 | 14,027.00 | 13,885.00 | 13,976.00 | 0.1M |
| 2022-07-22 | 13,900.00 | 14,135.00 | 13,890.00 | 13,986.00 | 0.0M |
| 2022-07-21 | 14,071.00 | 14,091.00 | 13,880.00 | 13,899.00 | 0.0M |
| 2022-07-20 | 14,095.00 | 14,210.00 | 14,051.00 | 14,078.00 | 0.0M |
| 2022-07-19 | 14,197.00 | 14,220.00 | 13,949.00 | 14,106.00 | 0.0M |
| 2022-07-18 | 13,990.00 | 14,228.00 | 13,918.00 | 14,190.00 | 0.0M |
| 2022-07-15 | 14,173.00 | 14,402.00 | 13,964.00 | 13,982.00 | 0.0M |
| 2022-07-14 | 14,263.00 | 14,289.00 | 14,085.00 | 14,190.00 | 0.0M |
| 2022-07-13 | 14,239.00 | 14,333.00 | 14,168.00 | 14,241.00 | 0.0M |
| 2022-07-12 | 14,360.00 | 14,414.00 | 14,145.00 | 14,239.00 | 0.0M |
| 2022-07-11 | 14,629.00 | 14,676.00 | 14,271.00 | 14,359.00 | 0.0M |
| 2022-07-08 | 14,682.00 | 14,781.00 | 14,605.00 | 14,629.00 | 0.3M |
| 2022-07-07 | 14,600.00 | 14,682.00 | 14,483.00 | 14,630.00 | 0.2M |
| 2022-07-06 | 14,779.00 | 14,893.00 | 14,506.00 | 14,612.00 | 0.3M |
| 2022-07-05 | 14,808.00 | 15,015.00 | 14,682.00 | 14,788.00 | 0.3M |
| 2022-07-04 | 14,817.00 | 14,905.00 | 14,631.00 | 14,811.00 | 0.2M |
| 2022-07-01 | 14,882.00 | 14,962.00 | 14,698.00 | 14,816.00 | 0.2M |
| 2022-06-30 | 14,635.00 | 14,991.00 | 14,549.00 | 14,883.00 | 0.3M |
| 2022-06-29 | 14,668.50 | 14,777.00 | 14,545.00 | 14,625.00 | 0.3M |
| 2022-06-28 | 14,648.50 | 14,816.00 | 14,550.00 | 14,686.00 | 0.4M |
| 2022-06-27 | 14,616.00 | 14,931.00 | 14,616.00 | 14,840.00 | 0.5M |
| 2022-06-24 | 14,393.00 | 14,674.00 | 14,391.00 | 14,619.00 | 0.4M |
| 2022-06-23 | 14,180.00 | 14,426.00 | 14,171.00 | 14,393.00 | 0.3M |
| 2022-06-22 | 14,329.00 | 14,413.00 | 14,149.00 | 14,186.00 | 0.3M |
| 2022-06-21 | 14,331.00 | 14,445.00 | 14,224.00 | 14,326.00 | 0.3M |
| 2022-06-20 | 14,233.00 | 14,478.00 | 14,203.00 | 14,322.00 | 0.3M |
| 2022-06-17 | 13,941.00 | 14,319.00 | 13,868.00 | 14,229.00 | 0.4M |
| 2022-06-16 | 14,136.00 | 14,266.00 | 13,918.00 | 13,958.00 | 0.3M |
| 2022-06-15 | 13,802.00 | 14,347.00 | 13,797.00 | 14,148.00 | 0.5M |
| 2022-06-14 | 13,677.00 | 13,902.00 | 13,561.00 | 13,822.00 | 0.3M |
| 2022-06-13 | 14,035.00 | 14,069.00 | 13,627.00 | 13,679.00 | 0.4M |
| 2022-06-10 | 13,890.00 | 14,097.00 | 13,657.00 | 14,043.00 | 0.4M |
| 2022-06-09 | 13,915.00 | 14,012.00 | 13,772.00 | 13,810.00 | 0.3M |
| 2022-06-08 | 13,798.00 | 13,955.00 | 13,743.00 | 13,920.00 | 0.3M |
| 2022-06-07 | 13,689.00 | 13,836.00 | 13,531.00 | 13,803.00 | 0.3M |
| 2022-06-06 | 13,650.00 | 13,688.00 | 13,293.00 | 13,682.00 | 0.3M |
| 2022-06-03 | 13,483.00 | 13,859.00 | 13,451.00 | 13,647.00 | 0.1M |
| 2022-06-02 | 13,414.00 | 13,616.00 | 13,345.00 | 13,613.00 | 0.0M |
| 2022-06-01 | 13,555.00 | 13,597.00 | 13,404.00 | 13,475.00 | 0.3M |
| 2022-05-31 | 13,328.00 | 13,571.00 | 13,255.00 | 13,556.00 | 0.3M |
| 2022-05-30 | 13,276.00 | 13,376.00 | 13,251.50 | 13,311.50 | 0.3M |
| 2022-05-27 | 13,038.00 | 13,338.00 | 13,035.00 | 13,220.00 | 0.4M |
| 2022-05-26 | 13,108.50 | 13,190.00 | 12,908.50 | 13,171.50 | 0.3M |
| 2022-05-25 | 13,043.50 | 13,106.00 | 12,994.00 | 13,071.50 | 0.2M |
| 2022-05-24 | 13,273.50 | 13,298.50 | 12,980.00 | 13,030.00 | 0.1M |
| 2022-05-23 | 13,522.00 | 13,626.00 | 13,296.00 | 13,364.00 | 0.3M |
| 2022-05-20 | 13,140.00 | 13,555.00 | 13,126.00 | 13,520.00 | 0.4M |
| 2022-05-19 | 13,184.00 | 13,244.00 | 13,020.00 | 13,147.00 | 0.2M |
| 2022-05-18 | 13,352.00 | 13,383.00 | 13,089.00 | 13,180.00 | 0.2M |
| 2022-05-17 | 13,147.00 | 13,357.00 | 13,131.00 | 13,357.00 | 0.3M |
| 2022-05-16 | 13,247.00 | 13,378.00 | 13,075.00 | 13,135.00 | 0.2M |
| 2022-05-13 | 13,055.00 | 13,334.00 | 12,973.00 | 13,259.00 | 0.3M |
| 2022-05-12 | 13,170.00 | 13,217.00 | 13,044.00 | 13,061.00 | 0.3M |
| 2022-05-11 | 12,943.00 | 13,307.00 | 12,852.00 | 13,158.00 | 0.3M |
| 2022-05-10 | 12,835.00 | 13,065.00 | 12,605.00 | 12,947.00 | 0.4M |
| 2022-05-09 | 12,980.00 | 13,062.00 | 12,745.00 | 12,828.00 | 0.2M |
| 2022-05-06 | 13,377.00 | 13,413.00 | 12,943.00 | 12,988.00 | 0.4M |
| 2022-05-05 | 13,363.00 | 13,541.00 | 13,302.00 | 13,380.00 | 0.3M |
| 2022-05-04 | 13,417.00 | 13,470.00 | 13,335.00 | 13,363.00 | 0.1M |
| 2022-05-03 | 13,301.00 | 13,506.00 | 13,219.00 | 13,412.00 | 0.1M |
| 2022-05-02 | 13,481.00 | 13,483.00 | 13,091.00 | 13,307.00 | 0.1M |
| 2022-04-29 | 13,364.00 | 13,598.00 | 13,170.00 | 13,489.00 | 0.5M |
| 2022-04-28 | 13,190.00 | 13,396.00 | 13,155.00 | 13,365.00 | 0.1M |
| 2022-04-27 | 12,950.00 | 13,229.00 | 12,831.00 | 13,190.00 | 0.5M |
| 2022-04-26 | 12,760.00 | 13,187.00 | 12,690.00 | 12,931.00 | 0.4M |
| 2022-04-25 | 13,319.00 | 13,325.00 | 12,691.50 | 12,837.50 | 0.2M |
| 2022-04-22 | 13,395.00 | 13,575.00 | 13,227.00 | 13,468.00 | 0.3M |
| 2022-04-21 | 13,522.00 | 13,632.00 | 13,303.00 | 13,372.00 | 0.3M |
| 2022-04-20 | 13,666.00 | 13,733.00 | 13,486.00 | 13,512.00 | 0.3M |
| 2022-04-19 | 13,740.00 | 13,904.00 | 13,616.00 | 13,678.00 | 0.2M |
| 2022-04-18 | 13,999.00 | 14,027.00 | 13,666.00 | 13,738.00 | 0.2M |
| 2022-04-15 | 13,995.00 | 14,052.00 | 13,861.00 | 14,005.00 | 0.1M |
| 2022-04-14 | 13,812.00 | 14,110.00 | 13,780.00 | 13,988.00 | 0.2M |
| 2022-04-13 | 13,797.00 | 13,992.00 | 13,731.00 | 13,802.00 | 0.2M |
| 2022-04-12 | 13,547.00 | 13,844.00 | 13,489.00 | 13,780.00 | 0.3M |
| 2022-04-11 | 13,925.00 | 13,942.00 | 13,465.00 | 13,549.00 | 0.3M |
| 2022-04-08 | 13,821.00 | 13,966.00 | 13,751.00 | 13,938.00 | 0.2M |
| 2022-04-07 | 13,877.00 | 14,002.00 | 13,771.00 | 13,814.00 | 0.3M |
| 2022-04-06 | 14,080.00 | 14,086.00 | 13,728.00 | 13,877.00 | 0.3M |
| 2022-04-05 | 13,953.00 | 14,093.00 | 13,950.00 | 14,081.00 | 0.0M |
| 2022-04-04 | 13,999.00 | 14,100.00 | 13,940.00 | 13,950.00 | 0.1M |
| 2022-04-01 | 13,750.00 | 14,053.00 | 13,617.00 | 14,001.00 | 0.3M |
| 2022-03-31 | 13,764.00 | 13,834.00 | 13,666.00 | 13,749.00 | 0.2M |
| 2022-03-30 | 13,381.00 | 13,805.00 | 13,378.00 | 13,803.00 | 0.1M |
| 2022-03-29 | 13,394.00 | 13,548.00 | 13,354.00 | 13,390.00 | 0.3M |