2,909.70
Last Update: 2025-10-03
| 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 | 3,299.00 | 3,314.25 | 3,263.00 | 3,270.15 | 1.8M |
| 2022-12-29 | 3,238.90 | 3,270.00 | 3,234.90 | 3,268.75 | 3.1M |
| 2022-12-28 | 3,249.00 | 3,266.90 | 3,232.00 | 3,257.15 | 2.2M |
| 2022-12-27 | 3,266.20 | 3,278.00 | 3,235.75 | 3,264.25 | 3.5M |
| 2022-12-26 | 3,239.35 | 3,274.90 | 3,237.00 | 3,258.60 | 3.5M |
| 2022-12-23 | 3,240.05 | 3,276.00 | 3,230.85 | 3,239.60 | 2.3M |
| 2022-12-22 | 3,289.00 | 3,297.85 | 3,258.00 | 3,270.85 | 1.1M |
| 2022-12-21 | 3,252.60 | 3,288.65 | 3,251.95 | 3,278.90 | 1.9M |
| 2022-12-20 | 3,219.90 | 3,256.30 | 3,173.00 | 3,251.45 | 2.4M |
| 2022-12-19 | 3,243.85 | 3,260.40 | 3,212.10 | 3,221.20 | 2.4M |
| 2022-12-16 | 3,307.15 | 3,308.55 | 3,240.00 | 3,255.65 | 2.3M |
| 2022-12-15 | 3,369.95 | 3,377.95 | 3,308.00 | 3,312.15 | 1.9M |
| 2022-12-14 | 3,358.95 | 3,392.30 | 3,358.45 | 3,378.75 | 1.6M |
| 2022-12-13 | 3,296.90 | 3,352.20 | 3,286.65 | 3,348.15 | 1.8M |
| 2022-12-12 | 3,289.10 | 3,315.95 | 3,259.10 | 3,306.35 | 2.1M |
| 2022-12-09 | 3,384.80 | 3,386.65 | 3,297.10 | 3,308.85 | 2.6M |
| 2022-12-08 | 3,388.25 | 3,389.90 | 3,364.00 | 3,374.70 | 1.4M |
| 2022-12-07 | 3,391.80 | 3,411.65 | 3,376.45 | 3,400.85 | 1.2M |
| 2022-12-06 | 3,428.65 | 3,433.80 | 3,389.00 | 3,406.10 | 1.8M |
| 2022-12-05 | 3,455.55 | 3,460.30 | 3,430.05 | 3,447.75 | 1.4M |
| 2022-12-02 | 3,488.80 | 3,488.95 | 3,437.50 | 3,458.05 | 2.2M |
| 2022-12-01 | 3,446.00 | 3,499.95 | 3,439.00 | 3,493.90 | 2.5M |
| 2022-11-30 | 3,420.25 | 3,432.00 | 3,395.10 | 3,417.30 | 1.8M |
| 2022-11-29 | 3,409.25 | 3,448.60 | 3,409.05 | 3,419.80 | 1.5M |
| 2022-11-28 | 3,406.55 | 3,448.55 | 3,396.30 | 3,415.30 | 2.0M |
| 2022-11-25 | 3,413.10 | 3,426.55 | 3,378.30 | 3,417.30 | 2.0M |
| 2022-11-24 | 3,315.85 | 3,385.70 | 3,314.50 | 3,380.00 | 2.7M |
| 2022-11-23 | 3,328.95 | 3,331.90 | 3,300.00 | 3,312.95 | 2.6M |
| 2022-11-22 | 3,292.60 | 3,322.45 | 3,266.20 | 3,318.35 | 3.0M |
| 2022-11-21 | 3,329.10 | 3,341.20 | 3,286.45 | 3,294.80 | 3.3M |
| 2022-11-18 | 3,352.55 | 3,369.00 | 3,327.35 | 3,355.25 | 1.8M |
| 2022-11-17 | 3,354.70 | 3,368.45 | 3,330.25 | 3,354.55 | 1.4M |
| 2022-11-16 | 3,349.30 | 3,377.40 | 3,334.65 | 3,364.25 | 1.9M |
| 2022-11-15 | 3,340.10 | 3,349.15 | 3,309.10 | 3,343.05 | 1.4M |
| 2022-11-14 | 3,340.00 | 3,362.15 | 3,325.75 | 3,345.70 | 1.5M |
| 2022-11-11 | 3,267.40 | 3,357.50 | 3,267.15 | 3,335.25 | 3.6M |
| 2022-11-10 | 3,203.05 | 3,240.50 | 3,197.65 | 3,225.05 | 1.3M |
| 2022-11-09 | 3,249.85 | 3,265.20 | 3,217.30 | 3,231.30 | 1.3M |
| 2022-11-07 | 3,239.00 | 3,251.95 | 3,205.30 | 3,245.00 | 1.7M |
| 2022-11-04 | 3,222.15 | 3,235.00 | 3,174.70 | 3,229.80 | 2.2M |
| 2022-11-03 | 3,234.00 | 3,235.00 | 3,204.10 | 3,218.85 | 1.9M |
| 2022-11-02 | 3,276.35 | 3,276.65 | 3,234.15 | 3,253.60 | 1.2M |
| 2022-11-01 | 3,218.95 | 3,280.00 | 3,216.00 | 3,276.80 | 2.4M |
| 2022-10-31 | 3,198.95 | 3,214.00 | 3,192.15 | 3,204.50 | 1.3M |
| 2022-10-28 | 3,159.05 | 3,191.15 | 3,158.20 | 3,172.90 | 1.2M |
| 2022-10-27 | 3,164.95 | 3,174.95 | 3,136.45 | 3,157.40 | 3.2M |
| 2022-10-25 | 3,175.85 | 3,180.00 | 3,157.80 | 3,168.55 | 4.2M |
| 2022-10-24 | 3,165.60 | 3,184.95 | 3,161.80 | 3,167.95 | 0.6M |
| 2022-10-21 | 3,157.00 | 3,165.00 | 3,131.10 | 3,144.55 | 3.6M |
| 2022-10-20 | 3,115.45 | 3,165.00 | 3,109.25 | 3,158.65 | 3.6M |
| 2022-10-19 | 3,156.05 | 3,158.95 | 3,114.35 | 3,122.40 | 1.7M |
| 2022-10-18 | 3,145.60 | 3,157.00 | 3,134.55 | 3,146.70 | 2.6M |
| 2022-10-17 | 3,071.40 | 3,128.40 | 3,071.40 | 3,113.25 | 2.2M |
| 2022-10-14 | 3,145.00 | 3,147.00 | 3,071.90 | 3,095.65 | 3.8M |
| 2022-10-13 | 3,094.10 | 3,105.00 | 3,048.00 | 3,098.75 | 2.8M |
| 2022-10-12 | 3,076.80 | 3,108.95 | 3,061.35 | 3,098.80 | 2.9M |
| 2022-10-11 | 3,091.30 | 3,147.80 | 3,051.00 | 3,070.50 | 8.7M |
| 2022-10-10 | 3,030.00 | 3,126.75 | 3,020.00 | 3,118.75 | 5.4M |
| 2022-10-07 | 3,093.90 | 3,111.70 | 3,063.85 | 3,071.80 | 2.5M |
| 2022-10-06 | 3,112.10 | 3,129.90 | 3,092.55 | 3,099.60 | 2.5M |
| 2022-10-04 | 3,024.35 | 3,099.30 | 3,022.00 | 3,091.35 | 4.1M |
| 2022-10-03 | 2,998.15 | 3,019.30 | 2,973.10 | 2,990.45 | 2.3M |
| 2022-09-30 | 2,994.70 | 3,028.45 | 2,956.40 | 3,008.85 | 3.3M |
| 2022-09-29 | 3,041.35 | 3,049.80 | 2,980.55 | 2,997.30 | 3.6M |
| 2022-09-28 | 2,995.40 | 3,045.00 | 2,991.00 | 3,030.80 | 4.2M |
| 2022-09-27 | 3,014.85 | 3,026.50 | 2,981.95 | 3,019.60 | 3.8M |
| 2022-09-26 | 2,968.10 | 3,034.10 | 2,931.95 | 3,001.60 | 4.5M |
| 2022-09-23 | 3,017.55 | 3,031.50 | 2,981.20 | 2,986.15 | 3.1M |
| 2022-09-22 | 2,995.00 | 3,039.85 | 2,983.10 | 3,018.20 | 2.6M |
| 2022-09-21 | 3,027.05 | 3,041.40 | 3,006.05 | 3,010.70 | 2.2M |
| 2022-09-20 | 3,052.55 | 3,086.95 | 3,032.50 | 3,041.90 | 2.4M |
| 2022-09-19 | 3,031.20 | 3,053.90 | 2,996.05 | 3,032.70 | 2.4M |
| 2022-09-16 | 3,082.45 | 3,099.55 | 3,011.10 | 3,018.80 | 4.3M |
| 2022-09-15 | 3,140.25 | 3,144.30 | 3,102.80 | 3,110.05 | 2.3M |
| 2022-09-14 | 3,159.90 | 3,159.90 | 3,119.55 | 3,130.50 | 4.6M |
| 2022-09-13 | 3,263.30 | 3,271.80 | 3,234.00 | 3,240.55 | 2.1M |
| 2022-09-12 | 3,245.05 | 3,281.00 | 3,238.00 | 3,258.00 | 2.5M |
| 2022-09-09 | 3,202.50 | 3,244.00 | 3,176.20 | 3,228.40 | 2.9M |
| 2022-09-08 | 3,175.05 | 3,192.00 | 3,167.95 | 3,178.75 | 1.9M |
| 2022-09-07 | 3,110.55 | 3,174.00 | 3,110.30 | 3,159.40 | 2.0M |
| 2022-09-06 | 3,153.90 | 3,158.10 | 3,121.20 | 3,141.70 | 1.7M |
| 2022-09-05 | 3,138.60 | 3,164.00 | 3,126.80 | 3,151.60 | 2.0M |
| 2022-09-02 | 3,170.00 | 3,170.00 | 3,127.25 | 3,138.55 | 1.9M |
| 2022-09-01 | 3,199.80 | 3,199.80 | 3,128.25 | 3,145.65 | 3.1M |
| 2022-08-30 | 3,161.90 | 3,236.50 | 3,152.30 | 3,228.80 | 2.5M |
| 2022-08-29 | 3,171.15 | 3,171.15 | 3,092.00 | 3,142.45 | 2.6M |
| 2022-08-26 | 3,253.00 | 3,274.50 | 3,237.10 | 3,242.75 | 1.7M |
| 2022-08-25 | 3,272.80 | 3,280.30 | 3,213.70 | 3,218.20 | 3.3M |
| 2022-08-24 | 3,297.15 | 3,313.45 | 3,253.90 | 3,259.10 | 2.8M |
| 2022-08-23 | 3,310.00 | 3,343.75 | 3,275.00 | 3,295.20 | 4.5M |
| 2022-08-22 | 3,370.00 | 3,389.95 | 3,345.45 | 3,351.95 | 3.9M |
| 2022-08-19 | 3,384.25 | 3,428.80 | 3,374.25 | 3,388.45 | 2.4M |
| 2022-08-18 | 3,400.00 | 3,403.85 | 3,365.80 | 3,388.75 | 1.8M |
| 2022-08-17 | 3,405.00 | 3,429.90 | 3,382.20 | 3,413.80 | 1.8M |
| 2022-08-16 | 3,415.00 | 3,422.15 | 3,395.25 | 3,401.95 | 1.3M |
| 2022-08-12 | 3,418.00 | 3,429.20 | 3,388.00 | 3,403.80 | 2.4M |
| 2022-08-11 | 3,388.40 | 3,436.00 | 3,380.45 | 3,428.05 | 2.2M |
| 2022-08-10 | 3,385.55 | 3,386.95 | 3,344.55 | 3,361.80 | 1.4M |
| 2022-08-08 | 3,379.05 | 3,386.25 | 3,345.35 | 3,383.20 | 1.3M |
| 2022-08-05 | 3,373.95 | 3,393.70 | 3,365.10 | 3,376.40 | 1.6M |
| 2022-08-04 | 3,387.00 | 3,396.55 | 3,322.60 | 3,368.20 | 3.1M |
| 2022-08-03 | 3,307.20 | 3,359.00 | 3,289.30 | 3,347.30 | 2.8M |
| 2022-08-02 | 3,310.00 | 3,325.45 | 3,288.00 | 3,304.75 | 1.6M |
| 2022-08-01 | 3,323.95 | 3,329.80 | 3,284.35 | 3,315.60 | 1.5M |
| 2022-07-29 | 3,293.95 | 3,326.45 | 3,283.35 | 3,313.60 | 3.0M |
| 2022-07-28 | 3,206.20 | 3,264.20 | 3,200.20 | 3,260.50 | 3.6M |
| 2022-07-27 | 3,113.25 | 3,194.90 | 3,112.35 | 3,189.80 | 3.5M |
| 2022-07-26 | 3,179.25 | 3,179.25 | 3,105.00 | 3,120.45 | 4.8M |
| 2022-07-25 | 3,162.35 | 3,191.95 | 3,152.45 | 3,175.60 | 4.1M |
| 2022-07-22 | 3,186.95 | 3,195.00 | 3,147.05 | 3,177.00 | 3.2M |
| 2022-07-21 | 3,159.60 | 3,184.90 | 3,149.00 | 3,178.70 | 3.4M |
| 2022-07-20 | 3,110.15 | 3,171.25 | 3,103.20 | 3,164.70 | 4.4M |
| 2022-07-19 | 3,043.00 | 3,085.10 | 3,043.00 | 3,081.85 | 2.1M |
| 2022-07-18 | 3,037.90 | 3,087.90 | 3,022.80 | 3,076.20 | 4.7M |
| 2022-07-15 | 3,014.95 | 3,034.95 | 2,964.00 | 3,007.25 | 4.5M |
| 2022-07-14 | 3,060.05 | 3,060.05 | 2,978.00 | 3,009.00 | 4.0M |
| 2022-07-13 | 3,102.00 | 3,106.15 | 3,038.60 | 3,043.10 | 4.0M |
| 2022-07-12 | 3,099.90 | 3,131.10 | 3,078.00 | 3,083.70 | 3.5M |
| 2022-07-11 | 3,214.00 | 3,223.95 | 3,101.10 | 3,115.20 | 10.0M |
| 2022-07-08 | 3,292.20 | 3,300.15 | 3,251.00 | 3,269.95 | 3.5M |
| 2022-07-07 | 3,261.05 | 3,319.00 | 3,260.00 | 3,285.15 | 3.0M |
| 2022-07-06 | 3,212.55 | 3,260.00 | 3,194.95 | 3,252.80 | 3.3M |
| 2022-07-05 | 3,250.10 | 3,264.40 | 3,200.20 | 3,208.15 | 3.7M |
| 2022-07-04 | 3,311.45 | 3,318.70 | 3,218.65 | 3,234.25 | 3.7M |
| 2022-07-01 | 3,267.05 | 3,326.80 | 3,254.80 | 3,315.30 | 1.9M |
| 2022-06-30 | 3,275.80 | 3,309.95 | 3,254.80 | 3,267.10 | 3.2M |
| 2022-06-29 | 3,297.00 | 3,327.70 | 3,276.05 | 3,293.10 | 3.7M |
| 2022-06-28 | 3,306.00 | 3,323.10 | 3,274.45 | 3,315.75 | 4.1M |
| 2022-06-27 | 3,338.70 | 3,367.20 | 3,312.00 | 3,316.00 | 4.2M |
| 2022-06-24 | 3,330.05 | 3,343.85 | 3,283.15 | 3,300.30 | 2.6M |
| 2022-06-23 | 3,225.05 | 3,316.95 | 3,225.05 | 3,307.95 | 2.9M |
| 2022-06-22 | 3,201.15 | 3,248.75 | 3,188.30 | 3,221.95 | 2.9M |
| 2022-06-21 | 3,130.00 | 3,239.75 | 3,126.65 | 3,215.95 | 3.0M |
| 2022-06-20 | 3,099.95 | 3,137.95 | 3,074.65 | 3,117.30 | 3.0M |
| 2022-06-17 | 3,114.35 | 3,116.25 | 3,032.00 | 3,097.15 | 4.8M |
| 2022-06-16 | 3,238.85 | 3,246.15 | 3,132.05 | 3,141.40 | 3.0M |
| 2022-06-15 | 3,230.05 | 3,242.00 | 3,208.20 | 3,212.20 | 1.2M |
| 2022-06-14 | 3,190.25 | 3,246.95 | 3,187.00 | 3,218.40 | 2.4M |
| 2022-06-13 | 3,301.10 | 3,314.00 | 3,202.05 | 3,224.70 | 2.4M |
| 2022-06-10 | 3,400.15 | 3,404.80 | 3,362.50 | 3,372.10 | 1.8M |
| 2022-06-09 | 3,387.75 | 3,443.25 | 3,361.50 | 3,433.15 | 1.7M |
| 2022-06-08 | 3,386.90 | 3,420.50 | 3,360.00 | 3,409.75 | 1.9M |
| 2022-06-07 | 3,435.00 | 3,435.00 | 3,369.10 | 3,376.25 | 1.7M |
| 2022-06-06 | 3,428.85 | 3,459.00 | 3,382.50 | 3,437.15 | 1.8M |
| 2022-06-03 | 3,449.95 | 3,483.00 | 3,440.20 | 3,449.80 | 2.3M |
| 2022-06-02 | 3,354.10 | 3,432.15 | 3,351.00 | 3,423.90 | 2.8M |
| 2022-06-01 | 3,381.95 | 3,392.75 | 3,348.20 | 3,360.30 | 1.6M |
| 2022-05-31 | 3,368.00 | 3,386.45 | 3,335.05 | 3,369.25 | 2.6M |
| 2022-05-30 | 3,292.95 | 3,390.00 | 3,292.95 | 3,381.20 | 2.5M |
| 2022-05-27 | 3,250.00 | 3,292.00 | 3,242.05 | 3,271.95 | 2.5M |
| 2022-05-26 | 3,186.55 | 3,243.55 | 3,178.30 | 3,226.95 | 3.7M |
| 2022-05-25 | 3,280.80 | 3,283.40 | 3,154.70 | 3,167.30 | 3.5M |
| 2022-05-24 | 3,300.00 | 3,300.00 | 3,256.15 | 3,271.55 | 3.6M |
| 2022-05-23 | 3,283.95 | 3,322.35 | 3,252.05 | 3,300.75 | 3.0M |
| 2022-05-20 | 3,298.75 | 3,298.75 | 3,254.55 | 3,277.05 | 2.7M |
| 2022-05-19 | 3,380.00 | 3,395.35 | 3,207.90 | 3,239.00 | 4.0M |
| 2022-05-18 | 3,448.00 | 3,475.00 | 3,422.80 | 3,429.75 | 1.8M |
| 2022-05-17 | 3,354.05 | 3,452.55 | 3,335.10 | 3,439.05 | 2.4M |
| 2022-05-16 | 3,405.75 | 3,425.00 | 3,356.60 | 3,365.95 | 1.6M |
| 2022-05-13 | 3,428.30 | 3,438.35 | 3,380.50 | 3,400.50 | 2.2M |
| 2022-05-12 | 3,380.05 | 3,433.00 | 3,352.05 | 3,397.90 | 2.6M |
| 2022-05-11 | 3,430.05 | 3,445.30 | 3,371.15 | 3,407.75 | 2.1M |
| 2022-05-10 | 3,418.95 | 3,463.00 | 3,418.90 | 3,433.55 | 1.3M |
| 2022-05-09 | 3,394.00 | 3,454.50 | 3,352.00 | 3,441.55 | 3.2M |
| 2022-05-06 | 3,461.15 | 3,477.10 | 3,416.00 | 3,429.95 | 2.3M |
| 2022-05-05 | 3,505.15 | 3,537.90 | 3,485.45 | 3,512.25 | 1.8M |
| 2022-05-04 | 3,568.65 | 3,568.65 | 3,471.25 | 3,483.45 | 1.6M |
| 2022-05-02 | 3,519.95 | 3,536.45 | 3,488.05 | 3,532.55 | 1.5M |
| 2022-04-29 | 3,584.50 | 3,613.80 | 3,546.80 | 3,557.00 | 1.6M |
| 2022-04-28 | 3,584.85 | 3,597.25 | 3,534.00 | 3,584.30 | 3.7M |
| 2022-04-27 | 3,540.55 | 3,565.35 | 3,503.45 | 3,556.45 | 3.8M |
| 2022-04-26 | 3,567.40 | 3,591.95 | 3,523.35 | 3,545.25 | 4.0M |
| 2022-04-25 | 3,574.95 | 3,578.95 | 3,535.35 | 3,546.65 | 4.0M |
| 2022-04-22 | 3,580.00 | 3,617.00 | 3,570.00 | 3,609.10 | 2.1M |
| 2022-04-21 | 3,573.00 | 3,643.50 | 3,567.20 | 3,625.45 | 2.8M |
| 2022-04-20 | 3,508.35 | 3,570.25 | 3,481.60 | 3,555.85 | 2.9M |
| 2022-04-19 | 3,528.00 | 3,569.00 | 3,443.90 | 3,474.50 | 2.4M |
| 2022-04-18 | 3,600.00 | 3,620.00 | 3,537.20 | 3,542.20 | 3.0M |
| 2022-04-13 | 3,713.25 | 3,716.65 | 3,658.70 | 3,666.15 | 2.1M |
| 2022-04-12 | 3,702.90 | 3,750.00 | 3,653.70 | 3,704.90 | 5.9M |
| 2022-04-11 | 3,690.00 | 3,719.80 | 3,661.35 | 3,701.90 | 4.3M |
| 2022-04-08 | 3,707.70 | 3,722.50 | 3,660.60 | 3,701.85 | 2.8M |
| 2022-04-07 | 3,750.05 | 3,758.00 | 3,699.05 | 3,704.30 | 2.6M |
| 2022-04-06 | 3,819.75 | 3,819.75 | 3,746.45 | 3,763.60 | 2.5M |
| 2022-04-05 | 3,795.00 | 3,856.05 | 3,791.25 | 3,826.95 | 2.8M |
| 2022-04-04 | 3,763.95 | 3,798.75 | 3,743.75 | 3,790.50 | 2.0M |
| 2022-04-01 | 3,758.00 | 3,771.55 | 3,736.80 | 3,767.10 | 1.7M |
| 2022-03-31 | 3,737.70 | 3,751.00 | 3,718.50 | 3,739.95 | 2.4M |
| 2022-03-30 | 3,727.10 | 3,744.00 | 3,711.90 | 3,734.00 | 3.7M |
| 2022-03-29 | 3,707.20 | 3,733.00 | 3,704.85 | 3,713.80 | 3.9M |