15,003.00
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 | 13,035.00 | 13,122.00 | 12,987.00 | 13,002.00 | 0.0M |
| 2022-12-29 | 12,983.00 | 13,076.00 | 12,831.00 | 13,049.00 | 0.0M |
| 2022-12-28 | 13,124.00 | 13,124.00 | 12,920.00 | 12,955.00 | 0.0M |
| 2022-12-27 | 13,010.00 | 13,219.00 | 12,974.00 | 13,135.00 | 0.0M |
| 2022-12-26 | 12,915.00 | 13,057.00 | 12,852.00 | 12,980.00 | 0.0M |
| 2022-12-23 | 12,859.00 | 13,013.00 | 12,823.00 | 12,927.00 | 0.0M |
| 2022-12-22 | 12,935.00 | 13,084.00 | 12,823.00 | 12,868.00 | 0.0M |
| 2022-12-21 | 12,812.00 | 12,957.00 | 12,788.00 | 12,946.00 | 0.0M |
| 2022-12-20 | 13,069.00 | 13,077.00 | 12,699.00 | 12,800.00 | 0.0M |
| 2022-12-19 | 13,201.00 | 13,329.00 | 13,030.00 | 13,051.00 | 0.0M |
| 2022-12-16 | 13,143.00 | 13,262.00 | 13,114.00 | 13,168.00 | 0.0M |
| 2022-12-15 | 13,235.00 | 13,287.00 | 13,083.00 | 13,165.00 | 0.1M |
| 2022-12-14 | 13,109.00 | 13,258.00 | 13,042.00 | 13,223.00 | 0.0M |
| 2022-12-13 | 13,067.00 | 13,224.00 | 13,030.00 | 13,102.00 | 0.1M |
| 2022-12-12 | 13,197.00 | 13,246.00 | 13,020.00 | 13,079.00 | 0.0M |
| 2022-12-09 | 13,125.00 | 13,317.00 | 13,043.00 | 13,177.00 | 0.1M |
| 2022-12-08 | 13,055.00 | 13,201.00 | 13,022.00 | 13,122.00 | 0.0M |
| 2022-12-07 | 13,090.00 | 13,282.00 | 12,944.00 | 13,050.00 | 0.0M |
| 2022-12-06 | 12,855.00 | 13,193.00 | 12,853.00 | 13,084.00 | 0.0M |
| 2022-12-05 | 12,949.00 | 13,075.00 | 12,810.00 | 12,884.00 | 0.0M |
| 2022-12-02 | 12,773.00 | 12,943.00 | 12,617.00 | 12,879.00 | 0.1M |
| 2022-12-01 | 12,850.00 | 13,042.00 | 12,738.00 | 12,784.00 | 0.0M |
| 2022-11-30 | 12,600.00 | 12,836.00 | 12,485.00 | 12,823.00 | 0.1M |
| 2022-11-29 | 12,307.00 | 12,665.00 | 12,307.00 | 12,615.00 | 0.0M |
| 2022-11-28 | 12,060.00 | 12,242.00 | 11,824.00 | 12,174.00 | 0.0M |
| 2022-11-25 | 12,165.00 | 12,308.00 | 12,092.00 | 12,206.00 | 0.0M |
| 2022-11-24 | 12,279.00 | 12,341.00 | 12,120.00 | 12,165.00 | 0.0M |
| 2022-11-23 | 12,254.00 | 12,316.00 | 12,159.00 | 12,261.00 | 0.0M |
| 2022-11-22 | 12,148.00 | 12,358.00 | 12,101.00 | 12,246.00 | 0.0M |
| 2022-11-21 | 12,262.00 | 12,262.00 | 11,985.00 | 12,158.00 | 0.0M |
| 2022-11-18 | 12,264.00 | 12,413.00 | 12,251.00 | 12,284.00 | 0.0M |
| 2022-11-17 | 12,402.00 | 12,414.00 | 12,193.00 | 12,355.00 | 0.0M |
| 2022-11-16 | 12,508.00 | 12,563.00 | 12,373.00 | 12,406.00 | 0.0M |
| 2022-11-15 | 12,291.00 | 12,593.00 | 12,216.00 | 12,550.00 | 0.0M |
| 2022-11-14 | 12,371.00 | 12,680.00 | 12,272.00 | 12,308.00 | 0.0M |
| 2022-11-11 | 12,188.00 | 12,418.00 | 12,069.00 | 12,360.00 | 0.1M |
| 2022-11-10 | 11,830.00 | 12,159.00 | 11,728.00 | 12,152.00 | 0.1M |
| 2022-11-09 | 12,045.00 | 12,092.00 | 11,820.00 | 11,831.00 | 0.0M |
| 2022-11-08 | 12,160.00 | 12,217.00 | 11,963.00 | 12,053.00 | 0.0M |
| 2022-11-07 | 12,050.00 | 12,215.00 | 11,932.00 | 12,136.00 | 0.0M |
| 2022-11-04 | 11,674.00 | 12,249.00 | 11,611.00 | 12,233.00 | 0.1M |
| 2022-11-03 | 11,693.00 | 11,766.00 | 11,578.00 | 11,673.00 | 0.0M |
| 2022-11-02 | 11,590.00 | 11,902.00 | 11,550.00 | 11,656.00 | 0.1M |
| 2022-11-01 | 11,234.00 | 11,696.00 | 11,234.00 | 11,571.00 | 0.0M |
| 2022-10-31 | 11,388.00 | 11,396.00 | 11,159.00 | 11,212.00 | 0.0M |
| 2022-10-28 | 11,570.00 | 11,613.00 | 11,337.00 | 11,391.00 | 0.0M |
| 2022-10-27 | 11,897.00 | 11,914.00 | 11,548.00 | 11,548.00 | 0.0M |
| 2022-10-26 | 11,825.00 | 11,996.00 | 11,745.00 | 11,867.00 | 0.0M |
| 2022-10-25 | 11,882.00 | 11,998.00 | 11,744.00 | 11,856.00 | 0.0M |
| 2022-10-24 | 12,338.00 | 12,338.00 | 11,726.00 | 11,839.00 | 0.1M |
| 2022-10-21 | 12,422.00 | 12,440.00 | 12,249.00 | 12,436.00 | 0.1M |
| 2022-10-20 | 12,383.00 | 12,771.00 | 12,329.00 | 12,417.00 | 0.0M |
| 2022-10-19 | 12,716.00 | 12,762.00 | 12,378.00 | 12,400.00 | 0.0M |
| 2022-10-18 | 12,840.00 | 12,897.00 | 12,644.00 | 12,699.00 | 0.0M |
| 2022-10-17 | 12,724.00 | 12,854.00 | 12,629.00 | 12,829.00 | 0.0M |
| 2022-10-14 | 12,585.00 | 12,902.00 | 12,567.00 | 12,705.00 | 0.0M |
| 2022-10-13 | 12,592.00 | 12,616.00 | 12,331.00 | 12,582.00 | 0.1M |
| 2022-10-12 | 12,627.00 | 12,704.00 | 12,327.00 | 12,577.00 | 0.0M |
| 2022-10-11 | 12,624.00 | 12,662.00 | 12,561.00 | 12,598.00 | 0.0M |
| 2022-10-10 | 13,068.00 | 13,076.00 | 12,555.00 | 12,593.00 | 0.0M |
| 2022-10-07 | 13,294.00 | 13,317.00 | 13,084.00 | 13,085.00 | 0.0M |
| 2022-10-06 | 13,388.00 | 13,483.00 | 13,275.00 | 13,275.00 | 0.0M |
| 2022-10-05 | 13,165.00 | 13,501.00 | 13,141.00 | 13,351.00 | 0.0M |
| 2022-10-04 | 12,890.00 | 13,223.00 | 12,841.00 | 13,206.00 | 0.0M |
| 2022-10-03 | 12,846.00 | 12,890.00 | 12,661.00 | 12,884.00 | 0.0M |
| 2022-09-30 | 12,955.00 | 13,053.00 | 12,854.00 | 12,878.00 | 0.0M |
| 2022-09-29 | 13,071.00 | 13,117.00 | 12,886.00 | 12,957.00 | 0.0M |
| 2022-09-28 | 13,029.00 | 13,088.00 | 12,942.00 | 13,070.00 | 0.0M |
| 2022-09-27 | 12,956.00 | 13,095.00 | 12,834.00 | 13,020.00 | 0.0M |
| 2022-09-26 | 12,809.00 | 13,067.00 | 12,788.00 | 12,912.00 | 0.0M |
| 2022-09-23 | 12,865.00 | 12,985.00 | 12,797.00 | 12,825.00 | 0.0M |
| 2022-09-22 | 12,909.00 | 12,950.00 | 12,801.00 | 12,875.00 | 0.0M |
| 2022-09-21 | 13,090.00 | 13,099.00 | 12,909.00 | 12,909.00 | 0.0M |
| 2022-09-20 | 13,163.00 | 13,198.00 | 13,062.00 | 13,093.00 | 0.0M |
| 2022-09-19 | 13,077.00 | 13,207.00 | 13,028.00 | 13,165.00 | 0.0M |
| 2022-09-16 | 13,292.00 | 13,322.00 | 13,031.00 | 13,048.00 | 0.0M |
| 2022-09-15 | 13,373.00 | 13,477.00 | 13,280.00 | 13,292.00 | 0.0M |
| 2022-09-14 | 13,357.00 | 13,464.00 | 13,309.00 | 13,367.00 | 0.0M |
| 2022-09-13 | 13,423.00 | 13,599.00 | 13,325.00 | 13,352.00 | 0.0M |
| 2022-09-12 | 13,397.00 | 13,434.00 | 13,255.00 | 13,430.00 | 0.0M |
| 2022-09-09 | 13,216.00 | 13,458.00 | 13,209.00 | 13,408.00 | 0.0M |
| 2022-09-08 | 13,254.00 | 13,285.00 | 13,145.00 | 13,210.00 | 0.0M |
| 2022-09-07 | 13,167.00 | 13,252.00 | 13,143.00 | 13,252.00 | 0.0M |
| 2022-09-06 | 13,235.00 | 13,301.00 | 13,154.00 | 13,178.00 | 0.0M |
| 2022-09-05 | 13,236.00 | 13,242.00 | 13,063.00 | 13,220.00 | 0.0M |
| 2022-09-02 | 13,409.00 | 13,422.00 | 13,205.00 | 13,209.00 | 0.0M |
| 2022-09-01 | 13,478.00 | 13,513.00 | 13,352.00 | 13,403.00 | 0.0M |
| 2022-08-31 | 13,335.00 | 13,668.00 | 13,314.00 | 13,485.00 | 0.0M |
| 2022-08-30 | 13,450.00 | 13,503.00 | 13,287.00 | 13,307.00 | 0.0M |
| 2022-08-29 | 13,495.00 | 13,563.00 | 13,414.00 | 13,475.00 | 0.0M |
| 2022-08-26 | 13,656.00 | 13,693.00 | 13,542.00 | 13,543.00 | 0.0M |
| 2022-08-25 | 13,498.00 | 13,680.00 | 13,384.00 | 13,663.00 | 0.0M |
| 2022-08-24 | 13,643.00 | 13,651.00 | 13,401.00 | 13,480.00 | 0.0M |
| 2022-08-23 | 13,623.00 | 13,718.00 | 13,501.00 | 13,658.00 | 0.0M |
| 2022-08-22 | 13,538.00 | 13,735.00 | 13,493.00 | 13,638.00 | 0.0M |
| 2022-08-19 | 13,615.00 | 13,695.00 | 13,528.00 | 13,542.00 | 0.0M |
| 2022-08-18 | 13,744.00 | 13,767.00 | 13,575.00 | 13,608.00 | 0.0M |
| 2022-08-17 | 13,653.00 | 13,820.00 | 13,544.00 | 13,748.00 | 0.0M |
| 2022-08-16 | 13,661.00 | 13,758.00 | 13,604.00 | 13,667.00 | 0.0M |
| 2022-08-15 | 13,691.00 | 13,793.00 | 13,608.00 | 13,660.00 | 0.0M |
| 2022-08-12 | 13,653.00 | 13,725.00 | 13,569.00 | 13,706.00 | 0.0M |
| 2022-08-11 | 13,450.00 | 13,738.00 | 13,372.00 | 13,655.00 | 0.0M |
| 2022-08-10 | 13,515.00 | 13,548.00 | 13,285.00 | 13,446.00 | 0.0M |
| 2022-08-09 | 13,520.00 | 13,604.00 | 13,477.00 | 13,519.00 | 0.0M |
| 2022-08-08 | 13,552.00 | 13,614.00 | 13,479.00 | 13,504.00 | 0.0M |
| 2022-08-05 | 13,510.00 | 13,636.00 | 13,420.00 | 13,565.00 | 0.0M |
| 2022-08-04 | 13,367.00 | 13,512.00 | 13,347.00 | 13,495.00 | 0.0M |
| 2022-08-03 | 13,517.00 | 13,595.00 | 13,286.00 | 13,344.00 | 0.0M |
| 2022-08-02 | 13,565.00 | 13,592.00 | 13,385.00 | 13,466.00 | 0.1M |
| 2022-08-01 | 13,656.00 | 13,774.00 | 13,569.00 | 13,603.00 | 0.0M |
| 2022-07-29 | 13,890.00 | 13,997.00 | 13,606.00 | 13,684.00 | 0.0M |
| 2022-07-28 | 14,003.00 | 14,108.00 | 13,809.00 | 13,885.00 | 0.0M |
| 2022-07-27 | 14,050.00 | 14,053.00 | 13,894.00 | 13,986.00 | 0.0M |
| 2022-07-26 | 13,977.00 | 14,123.00 | 13,976.00 | 14,012.00 | 0.0M |
| 2022-07-25 | 13,955.00 | 14,036.00 | 13,913.00 | 14,007.00 | 0.0M |
| 2022-07-22 | 13,946.00 | 14,158.00 | 13,910.00 | 13,950.00 | 0.0M |
| 2022-07-21 | 14,079.00 | 14,116.00 | 13,900.00 | 13,952.00 | 0.0M |
| 2022-07-20 | 14,196.00 | 14,238.00 | 14,058.00 | 14,074.00 | 0.0M |
| 2022-07-19 | 14,151.00 | 14,182.00 | 13,973.00 | 14,174.00 | 0.0M |
| 2022-07-18 | 14,018.00 | 14,249.00 | 13,948.00 | 14,164.00 | 0.0M |
| 2022-07-15 | 14,191.00 | 14,421.00 | 13,932.00 | 13,995.00 | 0.0M |
| 2022-07-14 | 14,222.00 | 14,308.00 | 14,094.00 | 14,214.00 | 0.1M |
| 2022-07-13 | 14,267.00 | 14,351.00 | 14,149.00 | 14,246.00 | 0.1M |
| 2022-07-12 | 14,307.00 | 14,433.00 | 14,156.00 | 14,257.00 | 0.0M |
| 2022-07-11 | 14,658.00 | 14,673.00 | 14,282.00 | 14,340.00 | 0.0M |
| 2022-07-08 | 14,727.00 | 14,777.00 | 14,590.00 | 14,681.00 | 0.0M |
| 2022-07-07 | 14,588.00 | 14,774.00 | 14,486.00 | 14,729.00 | 0.1M |
| 2022-07-06 | 14,849.00 | 14,893.00 | 14,509.00 | 14,608.00 | 0.0M |
| 2022-07-05 | 14,881.00 | 15,015.00 | 14,683.00 | 14,848.00 | 0.1M |
| 2022-07-04 | 14,842.00 | 14,872.00 | 14,635.00 | 14,847.00 | 0.0M |
| 2022-07-01 | 14,936.00 | 14,942.00 | 14,700.00 | 14,878.00 | 0.0M |
| 2022-06-30 | 14,604.00 | 14,990.00 | 14,550.00 | 14,954.00 | 0.1M |
| 2022-06-29 | 14,831.00 | 14,923.00 | 14,597.00 | 14,625.00 | 0.0M |
| 2022-06-28 | 14,806.00 | 14,973.00 | 14,708.00 | 14,822.00 | 0.0M |
| 2022-06-27 | 14,686.00 | 14,930.00 | 14,660.00 | 14,801.00 | 0.1M |
| 2022-06-24 | 14,438.00 | 14,725.00 | 14,436.00 | 14,720.00 | 0.0M |
| 2022-06-23 | 14,248.00 | 14,486.00 | 14,197.00 | 14,442.00 | 0.1M |
| 2022-06-22 | 14,363.00 | 14,371.00 | 14,150.00 | 14,221.00 | 0.0M |
| 2022-06-21 | 14,359.00 | 14,443.00 | 14,226.00 | 14,406.00 | 0.0M |
| 2022-06-20 | 14,270.00 | 14,474.00 | 14,209.00 | 14,348.00 | 0.0M |
| 2022-06-17 | 13,937.00 | 14,318.00 | 13,917.00 | 14,299.00 | 0.1M |
| 2022-06-16 | 14,235.00 | 14,264.00 | 13,868.00 | 13,928.00 | 0.1M |
| 2022-06-15 | 13,857.00 | 14,346.00 | 13,840.00 | 14,196.00 | 0.1M |
| 2022-06-14 | 13,605.00 | 13,900.00 | 13,566.00 | 13,863.00 | 0.0M |
| 2022-06-13 | 13,837.00 | 13,915.00 | 13,588.00 | 13,610.00 | 0.0M |
| 2022-06-10 | 13,697.00 | 14,094.00 | 13,658.00 | 13,932.00 | 0.1M |
| 2022-06-09 | 13,906.00 | 14,009.00 | 13,676.00 | 13,686.00 | 0.1M |
| 2022-06-08 | 13,886.00 | 13,995.00 | 13,745.00 | 13,945.00 | 0.0M |
| 2022-06-07 | 13,606.00 | 13,911.00 | 13,531.00 | 13,875.00 | 0.0M |
| 2022-06-06 | 13,553.00 | 13,712.00 | 13,295.00 | 13,633.00 | 0.0M |
| 2022-06-03 | 13,594.00 | 13,852.00 | 13,502.00 | 13,505.00 | 0.0M |
| 2022-06-02 | 13,424.00 | 13,618.00 | 13,344.00 | 13,612.00 | 0.0M |
| 2022-06-01 | 13,547.00 | 13,594.00 | 13,387.00 | 13,426.00 | 0.0M |
| 2022-05-31 | 13,296.00 | 13,570.00 | 13,260.00 | 13,508.00 | 0.0M |
| 2022-05-30 | 13,350.00 | 13,438.00 | 13,301.00 | 13,310.00 | 0.0M |
| 2022-05-27 | 13,265.00 | 13,437.00 | 13,211.00 | 13,323.00 | 0.0M |
| 2022-05-26 | 13,213.00 | 13,291.00 | 13,010.00 | 13,273.00 | 0.0M |
| 2022-05-25 | 13,157.00 | 13,210.00 | 13,100.00 | 13,174.00 | 0.1M |
| 2022-05-24 | 13,370.00 | 13,378.00 | 13,079.00 | 13,140.00 | 0.0M |
| 2022-05-23 | 13,569.00 | 13,623.00 | 13,296.00 | 13,408.00 | 0.0M |
| 2022-05-20 | 13,245.00 | 13,558.00 | 13,224.00 | 13,501.00 | 0.0M |
| 2022-05-19 | 13,051.00 | 13,283.00 | 13,020.00 | 13,259.00 | 0.0M |
| 2022-05-18 | 13,333.00 | 13,333.00 | 13,067.00 | 13,078.00 | 0.0M |
| 2022-05-17 | 13,168.00 | 13,378.00 | 13,156.00 | 13,321.00 | 0.0M |
| 2022-05-16 | 13,360.00 | 13,378.00 | 13,076.00 | 13,165.00 | 0.0M |
| 2022-05-13 | 13,192.00 | 13,333.00 | 13,169.00 | 13,333.00 | 0.0M |
| 2022-05-12 | 13,119.00 | 13,205.00 | 12,974.00 | 13,144.00 | 0.1M |
| 2022-05-11 | 12,915.00 | 13,306.00 | 12,901.00 | 13,089.00 | 0.1M |
| 2022-05-10 | 12,737.00 | 13,062.00 | 12,607.00 | 12,919.00 | 0.0M |
| 2022-05-09 | 12,909.00 | 12,978.00 | 12,745.00 | 12,757.00 | 0.1M |
| 2022-05-06 | 13,189.00 | 13,242.00 | 12,908.00 | 12,975.00 | 0.1M |
| 2022-05-05 | 13,459.00 | 13,533.00 | 13,121.00 | 13,203.00 | 0.1M |
| 2022-05-04 | 13,466.00 | 13,480.00 | 13,303.00 | 13,470.00 | 0.0M |
| 2022-05-03 | 13,364.00 | 13,504.00 | 13,284.00 | 13,455.00 | 0.0M |
| 2022-05-02 | 13,340.00 | 13,340.00 | 13,092.00 | 13,322.00 | 0.0M |
| 2022-04-29 | 13,340.00 | 13,597.00 | 13,172.00 | 13,340.00 | 0.0M |
| 2022-04-28 | 13,273.00 | 13,395.00 | 13,156.00 | 13,327.00 | 0.1M |
| 2022-04-27 | 12,885.00 | 13,287.00 | 12,870.00 | 13,265.00 | 0.0M |
| 2022-04-26 | 12,897.00 | 13,212.00 | 12,831.00 | 12,834.00 | 0.1M |
| 2022-04-25 | 13,339.00 | 13,343.00 | 12,712.00 | 12,844.00 | 0.1M |
| 2022-04-22 | 13,271.00 | 13,573.00 | 13,228.00 | 13,367.00 | 0.0M |
| 2022-04-21 | 13,559.00 | 13,631.00 | 13,270.00 | 13,281.00 | 0.0M |
| 2022-04-20 | 13,708.00 | 13,729.00 | 13,488.00 | 13,530.00 | 0.0M |
| 2022-04-19 | 13,775.00 | 13,902.00 | 13,618.00 | 13,695.00 | 0.0M |
| 2022-04-18 | 13,892.00 | 13,894.00 | 13,667.00 | 13,806.00 | 0.0M |
| 2022-04-15 | 13,945.00 | 14,047.00 | 13,861.00 | 13,918.00 | 0.0M |
| 2022-04-14 | 13,892.00 | 14,109.00 | 13,852.00 | 13,933.00 | 0.0M |
| 2022-04-13 | 13,817.00 | 13,991.00 | 13,734.00 | 13,905.00 | 0.0M |
| 2022-04-12 | 13,523.00 | 13,879.00 | 13,491.00 | 13,811.00 | 0.0M |
| 2022-04-11 | 13,855.00 | 13,867.00 | 13,468.00 | 13,545.00 | 0.0M |
| 2022-04-08 | 13,789.00 | 13,964.00 | 13,762.00 | 13,890.00 | 0.0M |
| 2022-04-07 | 13,800.00 | 14,000.00 | 13,751.00 | 13,819.00 | 0.0M |
| 2022-04-06 | 13,899.00 | 13,959.00 | 13,730.00 | 13,824.00 | 0.0M |
| 2022-04-05 | 14,055.00 | 14,093.00 | 13,870.00 | 13,884.00 | 0.0M |
| 2022-04-04 | 13,985.00 | 14,084.00 | 13,942.00 | 14,046.00 | 0.0M |
| 2022-04-01 | 13,658.00 | 14,099.00 | 13,621.00 | 13,976.00 | 0.0M |
| 2022-03-31 | 13,788.00 | 13,830.00 | 13,642.00 | 13,661.00 | 0.0M |
| 2022-03-30 | 13,465.00 | 13,808.00 | 13,441.00 | 13,775.00 | 0.0M |
| 2022-03-29 | 13,428.00 | 13,544.00 | 13,356.00 | 13,472.00 | 0.0M |