5,138.00
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 | 2,222.25 | 2,248.00 | 2,222.25 | 2,246.75 | 0.0M |
| 2022-12-29 | 2,222.00 | 2,230.50 | 2,222.00 | 2,212.75 | 0.0M |
| 2022-12-28 | 2,231.50 | 2,236.00 | 2,224.25 | 2,221.25 | 0.0M |
| 2022-12-27 | 2,233.75 | 2,239.50 | 2,229.00 | 2,217.00 | 0.0M |
| 2022-12-23 | 2,229.75 | 2,234.75 | 2,226.00 | 2,214.00 | 0.0M |
| 2022-12-22 | 2,241.75 | 2,249.75 | 2,220.25 | 2,223.00 | 0.0M |
| 2022-12-21 | 2,222.00 | 2,237.50 | 2,222.00 | 2,236.50 | 0.0M |
| 2022-12-20 | 2,204.00 | 2,219.75 | 2,203.25 | 2,207.25 | 0.0M |
| 2022-12-19 | 2,205.00 | 2,220.25 | 2,205.00 | 2,213.00 | 0.0M |
| 2022-12-16 | 2,203.25 | 2,213.00 | 2,188.00 | 2,194.64 | 0.0M |
| 2022-12-15 | 2,230.00 | 2,246.75 | 2,217.75 | 2,226.00 | 0.0M |
| 2022-12-14 | 2,223.00 | 2,243.00 | 2,223.00 | 2,240.75 | 0.0M |
| 2022-12-13 | 2,220.25 | 2,235.00 | 2,210.75 | 2,223.00 | 0.0M |
| 2022-12-12 | 2,210.00 | 2,217.00 | 2,206.50 | 2,211.00 | 0.0M |
| 2022-12-09 | 2,219.75 | 2,223.00 | 2,210.50 | 2,215.50 | 0.0M |
| 2022-12-08 | 2,209.75 | 2,222.75 | 2,209.50 | 2,210.00 | 0.0M |
| 2022-12-07 | 2,186.00 | 2,209.50 | 2,185.00 | 2,208.75 | 0.0M |
| 2022-12-06 | 2,190.25 | 2,198.50 | 2,180.00 | 2,187.25 | 0.0M |
| 2022-12-05 | 2,190.25 | 2,195.00 | 2,163.25 | 2,187.25 | 0.0M |
| 2022-12-02 | 2,244.00 | 2,244.00 | 2,192.00 | 2,196.25 | 0.0M |
| 2022-12-01 | 2,239.00 | 2,252.00 | 2,219.00 | 2,237.00 | 0.0M |
| 2022-11-30 | 2,212.00 | 2,233.50 | 2,205.25 | 2,209.50 | 0.0M |
| 2022-11-29 | 2,210.00 | 2,217.75 | 2,205.75 | 2,219.25 | 0.0M |
| 2022-11-28 | 2,221.50 | 2,223.50 | 2,201.50 | 2,206.00 | 0.0M |
| 2022-11-25 | 2,226.75 | 2,240.00 | 2,221.00 | 2,240.00 | 0.0M |
| 2022-11-24 | 2,205.25 | 2,237.25 | 2,205.25 | 2,230.50 | 0.0M |
| 2022-11-23 | 2,183.50 | 2,209.00 | 2,183.50 | 2,205.25 | 0.0M |
| 2022-11-22 | 2,147.50 | 2,187.75 | 2,147.50 | 2,172.00 | 0.0M |
| 2022-11-21 | 2,141.75 | 2,166.50 | 2,138.00 | 2,154.00 | 0.0M |
| 2022-11-18 | 2,150.00 | 2,165.00 | 2,150.00 | 2,165.47 | 0.0M |
| 2022-11-17 | 2,160.00 | 2,160.25 | 2,134.25 | 2,140.50 | 0.0M |
| 2022-11-16 | 2,178.00 | 2,181.50 | 2,140.50 | 2,143.75 | 0.0M |
| 2022-11-15 | 2,194.00 | 2,199.75 | 2,185.00 | 2,196.50 | 0.0M |
| 2022-11-14 | 2,184.00 | 2,187.50 | 2,170.00 | 2,180.00 | 0.0M |
| 2022-11-11 | 2,211.00 | 2,219.00 | 2,180.00 | 2,183.75 | 0.0M |
| 2022-11-10 | 2,159.00 | 2,198.50 | 2,155.25 | 2,192.75 | 0.0M |
| 2022-11-09 | 2,148.25 | 2,174.75 | 2,140.25 | 2,173.00 | 0.0M |
| 2022-11-08 | 2,165.00 | 2,174.75 | 2,148.25 | 2,159.50 | 0.0M |
| 2022-11-07 | 2,143.25 | 2,154.50 | 2,137.00 | 2,154.50 | 0.0M |
| 2022-11-04 | 2,086.25 | 2,139.00 | 2,085.00 | 2,136.25 | 0.0M |
| 2022-11-03 | 2,100.00 | 2,100.00 | 2,055.00 | 2,069.75 | 0.0M |
| 2022-11-02 | 2,102.00 | 2,112.75 | 2,091.00 | 2,109.75 | 0.0M |
| 2022-11-01 | 2,110.00 | 2,115.75 | 2,086.25 | 2,087.75 | 0.0M |
| 2022-10-31 | 2,088.00 | 2,108.00 | 2,084.00 | 2,093.75 | 0.0M |
| 2022-10-27 | 2,076.25 | 2,080.00 | 2,066.25 | 2,060.00 | 0.0M |
| 2022-10-26 | 2,075.00 | 2,091.25 | 2,074.50 | 2,063.25 | 0.0M |
| 2022-10-25 | 2,080.00 | 2,086.50 | 2,063.00 | 2,067.00 | 0.0M |
| 2022-10-24 | 2,060.00 | 2,090.00 | 2,057.00 | 2,076.75 | 0.0M |
| 2022-10-21 | 2,060.00 | 2,061.25 | 2,047.50 | 2,061.29 | 0.0M |
| 2022-10-20 | 2,036.00 | 2,070.00 | 2,035.25 | 2,060.25 | 0.0M |
| 2022-10-19 | 2,046.50 | 2,060.00 | 2,037.00 | 2,039.25 | 0.0M |
| 2022-10-18 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 0.0M |
| 2022-10-17 | 2,007.00 | 2,043.00 | 2,007.00 | 2,037.50 | 0.0M |
| 2022-10-14 | 1,994.00 | 2,028.00 | 1,989.00 | 2,017.25 | 0.0M |
| 2022-10-13 | 1,970.00 | 1,988.25 | 1,931.50 | 1,957.50 | 0.0M |
| 2022-10-12 | 1,946.75 | 1,968.75 | 1,942.00 | 1,968.00 | 0.0M |
| 2022-10-11 | 1,940.00 | 1,952.00 | 1,933.25 | 1,944.50 | 0.0M |
| 2022-10-10 | 1,930.00 | 1,956.00 | 1,926.00 | 1,948.50 | 0.0M |
| 2022-10-07 | 1,958.00 | 1,966.50 | 1,942.50 | 1,949.50 | 0.0M |
| 2022-10-06 | 1,970.00 | 1,978.00 | 1,955.00 | 1,950.00 | 0.0M |
| 2022-10-05 | 1,962.25 | 1,972.25 | 1,950.00 | 1,959.00 | 0.0M |
| 2022-10-04 | 1,927.00 | 1,973.00 | 1,920.25 | 1,968.50 | 0.0M |
| 2022-10-03 | 1,882.00 | 1,923.00 | 1,868.00 | 1,916.00 | 0.0M |
| 2022-09-30 | 1,883.75 | 1,901.75 | 1,883.00 | 1,894.00 | 0.0M |
| 2022-09-29 | 1,875.00 | 1,905.25 | 1,864.00 | 1,883.75 | 0.0M |
| 2022-09-28 | 1,870.25 | 1,909.00 | 1,855.25 | 1,892.75 | 0.0M |
| 2022-09-27 | 1,912.00 | 1,925.00 | 1,901.75 | 1,911.25 | 0.0M |
| 2022-09-26 | 1,899.00 | 1,914.00 | 1,868.00 | 1,900.00 | 0.0M |
| 2022-09-23 | 1,954.50 | 1,958.00 | 1,896.00 | 1,899.75 | 0.0M |
| 2022-09-22 | 1,961.00 | 1,980.00 | 1,957.00 | 1,952.00 | 0.0M |
| 2022-09-21 | 1,984.00 | 1,992.50 | 1,969.00 | 1,976.25 | 0.0M |
| 2022-09-20 | 2,015.00 | 2,019.00 | 1,996.00 | 2,001.75 | 0.0M |
| 2022-09-19 | 1,992.00 | 1,999.75 | 1,974.25 | 1,997.00 | 0.0M |
| 2022-09-16 | 2,008.25 | 2,013.50 | 1,996.75 | 2,014.27 | 0.0M |
| 2022-09-15 | 2,020.00 | 2,037.00 | 2,018.00 | 2,023.75 | 0.0M |
| 2022-09-14 | 2,000.00 | 2,017.00 | 1,993.25 | 2,005.00 | 0.0M |
| 2022-09-13 | 2,051.00 | 2,060.00 | 2,018.75 | 2,022.75 | 0.0M |
| 2022-09-12 | 2,039.00 | 2,059.00 | 2,039.00 | 2,048.25 | 0.0M |
| 2022-09-09 | 1,994.00 | 2,035.25 | 1,994.00 | 2,021.25 | 0.0M |
| 2022-09-08 | 1,984.00 | 1,995.00 | 1,966.00 | 1,980.00 | 0.0M |
| 2022-09-07 | 1,980.00 | 2,004.25 | 1,959.25 | 1,968.75 | 0.0M |
| 2022-09-06 | 2,001.00 | 2,008.00 | 1,982.00 | 1,998.50 | 0.0M |
| 2022-09-05 | 2,000.00 | 2,000.00 | 1,976.25 | 1,987.00 | 0.0M |
| 2022-09-02 | 2,036.25 | 2,044.00 | 2,002.00 | 2,024.50 | 0.0M |
| 2022-09-01 | 2,039.00 | 2,049.00 | 2,019.00 | 2,025.00 | 0.0M |
| 2022-08-31 | 2,060.00 | 2,062.00 | 2,041.25 | 2,057.50 | 0.0M |
| 2022-08-30 | 2,108.00 | 2,114.50 | 2,050.25 | 2,057.50 | 0.0M |
| 2022-08-29 | 2,107.50 | 2,108.00 | 2,076.00 | 2,088.00 | 0.0M |
| 2022-08-26 | 2,160.00 | 2,162.00 | 2,131.50 | 2,151.50 | 0.0M |
| 2022-08-25 | 2,166.50 | 2,172.00 | 2,153.00 | 2,158.00 | 0.0M |
| 2022-08-24 | 2,135.00 | 2,150.00 | 2,116.00 | 2,147.50 | 0.0M |
| 2022-08-23 | 2,145.00 | 2,164.75 | 2,141.25 | 2,150.25 | 0.0M |
| 2022-08-22 | 2,150.00 | 2,163.50 | 2,142.25 | 2,162.00 | 0.0M |
| 2022-08-19 | 2,167.00 | 2,178.00 | 2,161.00 | 2,180.59 | 0.0M |
| 2022-08-18 | 2,145.00 | 2,172.00 | 2,143.50 | 2,169.00 | 0.0M |
| 2022-08-17 | 2,158.00 | 2,165.00 | 2,140.00 | 2,151.75 | 0.0M |
| 2022-08-16 | 2,121.50 | 2,152.75 | 2,118.25 | 2,154.25 | 0.0M |
| 2022-08-12 | 2,122.00 | 2,122.00 | 2,089.25 | 2,115.25 | 0.0M |
| 2022-08-11 | 2,124.25 | 2,130.00 | 2,110.50 | 2,123.75 | 0.0M |
| 2022-08-10 | 2,059.00 | 2,106.00 | 2,059.00 | 2,103.50 | 0.0M |
| 2022-08-09 | 2,060.00 | 2,072.00 | 2,052.00 | 2,058.00 | 0.0M |
| 2022-08-08 | 2,042.00 | 2,063.00 | 2,035.00 | 2,061.00 | 0.0M |
| 2022-08-05 | 2,108.00 | 2,109.75 | 2,031.00 | 2,033.00 | 0.0M |
| 2022-08-04 | 2,114.75 | 2,115.50 | 2,087.00 | 2,077.50 | 0.0M |
| 2022-08-03 | 2,090.00 | 2,111.00 | 2,090.00 | 2,089.75 | 0.0M |
| 2022-08-02 | 2,070.00 | 2,094.00 | 2,065.00 | 2,088.75 | 0.0M |
| 2022-08-01 | 2,055.00 | 2,098.75 | 2,055.00 | 2,079.75 | 0.0M |
| 2022-07-29 | 2,024.50 | 2,046.75 | 2,024.50 | 2,053.75 | 0.0M |
| 2022-07-28 | 2,038.75 | 2,038.75 | 2,009.00 | 2,026.25 | 0.0M |
| 2022-07-27 | 1,995.00 | 2,004.25 | 1,994.00 | 1,994.25 | 0.0M |
| 2022-07-26 | 1,982.75 | 1,990.00 | 1,973.25 | 1,974.25 | 0.0M |
| 2022-07-25 | 1,985.00 | 1,996.00 | 1,970.00 | 1,973.75 | 0.0M |
| 2022-07-22 | 1,987.50 | 2,011.25 | 1,981.00 | 1,996.25 | 0.0M |
| 2022-07-21 | 1,950.00 | 1,991.00 | 1,950.00 | 1,982.00 | 0.0M |
| 2022-07-20 | 1,929.00 | 1,961.75 | 1,929.00 | 1,938.75 | 0.0M |
| 2022-07-19 | 1,896.00 | 1,920.00 | 1,896.00 | 1,911.00 | 0.0M |
| 2022-07-18 | 1,905.00 | 1,920.00 | 1,901.00 | 1,905.50 | 0.0M |
| 2022-07-15 | 1,905.00 | 1,914.00 | 1,896.75 | 1,920.85 | 0.0M |
| 2022-07-14 | 1,910.75 | 1,930.00 | 1,878.50 | 1,879.25 | 0.0M |
| 2022-07-13 | 1,901.75 | 1,933.25 | 1,890.00 | 1,910.75 | 0.0M |
| 2022-07-12 | 1,870.00 | 1,905.00 | 1,860.00 | 1,901.75 | 0.0M |
| 2022-07-11 | 1,906.00 | 1,906.00 | 1,876.00 | 1,876.00 | 0.0M |
| 2022-07-08 | 1,905.00 | 1,923.00 | 1,903.00 | 1,913.00 | 0.0M |
| 2022-07-07 | 1,880.00 | 1,910.75 | 1,868.00 | 1,901.00 | 0.0M |
| 2022-07-06 | 1,872.00 | 1,880.00 | 1,844.50 | 1,850.00 | 0.0M |
| 2022-07-05 | 1,927.00 | 1,927.00 | 1,839.00 | 1,846.75 | 0.0M |
| 2022-07-04 | 1,933.00 | 1,935.00 | 1,903.00 | 1,906.50 | 0.0M |
| 2022-07-01 | 1,915.00 | 1,944.75 | 1,909.00 | 1,923.75 | 0.0M |
| 2022-06-30 | 1,939.75 | 1,945.00 | 1,918.00 | 1,919.00 | 0.0M |
| 2022-06-29 | 1,930.00 | 1,971.00 | 1,930.00 | 1,956.75 | 0.0M |
| 2022-06-28 | 1,959.00 | 1,979.75 | 1,941.00 | 1,951.75 | 0.0M |
| 2022-06-27 | 2,007.25 | 2,017.25 | 1,937.00 | 1,945.50 | 0.0M |
| 2022-06-24 | 1,988.50 | 2,004.00 | 1,973.00 | 1,977.25 | 0.0M |
| 2022-06-23 | 1,975.00 | 2,005.00 | 1,975.00 | 1,987.25 | 0.0M |
| 2022-06-22 | 1,970.00 | 1,997.50 | 1,955.00 | 1,991.00 | 0.0M |
| 2022-06-21 | 1,986.00 | 2,015.00 | 1,986.00 | 2,006.75 | 0.0M |
| 2022-06-20 | 1,964.50 | 1,979.75 | 1,961.50 | 1,978.75 | 0.0M |
| 2022-06-17 | 1,957.25 | 2,001.50 | 1,951.00 | 2,009.64 | 0.0M |
| 2022-06-16 | 2,028.00 | 2,029.50 | 1,960.00 | 1,961.25 | 0.0M |
| 2022-06-15 | 2,010.00 | 2,033.00 | 1,991.00 | 2,037.50 | 0.0M |
| 2022-06-14 | 2,002.00 | 2,023.00 | 1,974.00 | 1,987.25 | 0.0M |
| 2022-06-10 | 2,115.50 | 2,115.50 | 2,069.00 | 2,077.25 | 0.0M |
| 2022-06-09 | 2,150.00 | 2,167.50 | 2,134.00 | 2,128.50 | 0.0M |
| 2022-06-08 | 2,150.00 | 2,165.00 | 2,139.00 | 2,150.25 | 0.0M |
| 2022-06-07 | 2,165.00 | 2,173.00 | 2,142.75 | 2,150.00 | 0.0M |
| 2022-06-06 | 2,185.00 | 2,190.00 | 2,176.00 | 2,178.25 | 0.0M |
| 2022-06-03 | 2,180.25 | 2,180.25 | 2,165.50 | 2,171.75 | 0.0M |
| 2022-06-02 | 2,171.25 | 2,174.75 | 2,152.25 | 2,151.00 | 0.0M |
| 2022-06-01 | 2,142.25 | 2,188.00 | 2,142.25 | 2,180.25 | 0.0M |
| 2022-05-31 | 2,152.00 | 2,157.50 | 2,139.00 | 2,149.75 | 0.0M |
| 2022-05-30 | 2,171.00 | 2,179.50 | 2,150.00 | 2,152.00 | 0.0M |
| 2022-05-27 | 2,159.00 | 2,160.00 | 2,140.00 | 2,151.00 | 0.0M |
| 2022-05-26 | 2,100.00 | 2,147.00 | 2,100.00 | 2,145.75 | 0.0M |
| 2022-05-25 | 2,089.00 | 2,111.50 | 2,089.00 | 2,105.75 | 0.0M |
| 2022-05-24 | 2,067.00 | 2,093.00 | 2,058.00 | 2,082.00 | 0.0M |
| 2022-05-23 | 2,094.00 | 2,101.00 | 2,060.50 | 2,064.50 | 0.0M |
| 2022-05-20 | 2,053.00 | 2,067.00 | 2,053.00 | 2,068.48 | 0.0M |
| 2022-05-19 | 2,042.00 | 2,042.00 | 2,010.00 | 2,031.50 | 0.0M |
| 2022-05-18 | 2,095.00 | 2,095.00 | 2,076.25 | 2,078.00 | 0.0M |
| 2022-05-17 | 2,075.00 | 2,094.00 | 2,075.00 | 2,087.50 | 0.0M |
| 2022-05-16 | 2,074.00 | 2,089.75 | 2,048.25 | 2,059.25 | 0.0M |
| 2022-05-13 | 2,048.00 | 2,108.00 | 2,048.00 | 2,080.75 | 0.0M |
| 2022-05-12 | 2,000.00 | 2,067.00 | 2,000.00 | 2,033.50 | 0.0M |
| 2022-05-11 | 2,080.00 | 2,118.75 | 2,065.00 | 2,084.00 | 0.0M |
| 2022-05-10 | 2,070.00 | 2,104.50 | 2,044.00 | 2,077.50 | 0.0M |
| 2022-05-09 | 2,070.00 | 2,098.00 | 2,058.25 | 2,047.25 | 0.0M |
| 2022-05-06 | 2,140.00 | 2,140.00 | 2,066.00 | 2,070.50 | 0.0M |
| 2022-05-05 | 2,218.00 | 2,225.00 | 2,151.50 | 2,154.00 | 0.0M |
| 2022-05-04 | 2,190.00 | 2,193.00 | 2,170.00 | 2,175.25 | 0.0M |
| 2022-05-03 | 2,228.00 | 2,229.00 | 2,156.50 | 2,176.00 | 0.0M |
| 2022-04-29 | 2,257.00 | 2,261.50 | 2,225.25 | 2,230.25 | 0.0M |
| 2022-04-28 | 2,240.00 | 2,270.00 | 2,236.25 | 2,238.25 | 0.0M |
| 2022-04-27 | 2,262.00 | 2,262.00 | 2,219.00 | 2,233.50 | 0.0M |
| 2022-04-26 | 2,298.00 | 2,316.75 | 2,275.50 | 2,290.00 | 0.0M |
| 2022-04-21 | 2,310.00 | 2,325.50 | 2,306.25 | 2,317.75 | 0.0M |
| 2022-04-20 | 2,259.00 | 2,301.00 | 2,250.75 | 2,294.00 | 0.0M |
| 2022-04-19 | 2,224.00 | 2,250.00 | 2,223.50 | 2,246.75 | 0.0M |
| 2022-04-14 | 2,240.00 | 2,256.00 | 2,239.50 | 2,242.26 | 0.0M |
| 2022-04-13 | 2,242.00 | 2,251.00 | 2,232.25 | 2,240.00 | 0.0M |
| 2022-04-12 | 2,209.00 | 2,247.25 | 2,203.25 | 2,238.75 | 0.0M |
| 2022-04-11 | 2,197.50 | 2,235.25 | 2,190.00 | 2,231.75 | 0.0M |
| 2022-04-08 | 2,174.50 | 2,206.00 | 2,174.50 | 2,193.75 | 0.0M |
| 2022-04-07 | 2,140.00 | 2,162.00 | 2,140.00 | 2,146.75 | 0.0M |
| 2022-04-06 | 2,150.00 | 2,150.00 | 2,129.75 | 2,132.00 | 0.0M |
| 2022-04-05 | 2,174.00 | 2,183.00 | 2,154.00 | 2,151.75 | 0.0M |
| 2022-04-04 | 2,142.00 | 2,167.50 | 2,142.00 | 2,156.00 | 0.0M |
| 2022-04-01 | 2,130.00 | 2,151.00 | 2,123.00 | 2,144.75 | 0.0M |
| 2022-03-31 | 2,164.00 | 2,168.00 | 2,120.00 | 2,126.75 | 0.0M |
| 2022-03-30 | 2,150.00 | 2,168.00 | 2,130.00 | 2,138.00 | 0.0M |
| 2022-03-29 | 2,099.00 | 2,170.00 | 2,099.00 | 2,161.25 | 0.0M |