8,715.50
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 | 3,603.15 | 3,657.10 | 3,590.00 | 3,626.80 | 0.5M |
| 2022-12-29 | 3,564.00 | 3,595.85 | 3,536.00 | 3,568.80 | 0.4M |
| 2022-12-28 | 3,564.90 | 3,610.50 | 3,551.45 | 3,573.50 | 0.4M |
| 2022-12-27 | 3,573.40 | 3,593.40 | 3,550.20 | 3,586.65 | 0.5M |
| 2022-12-26 | 3,560.00 | 3,579.90 | 3,536.25 | 3,557.40 | 0.5M |
| 2022-12-23 | 3,594.45 | 3,608.20 | 3,535.90 | 3,545.40 | 0.5M |
| 2022-12-22 | 3,644.75 | 3,653.85 | 3,587.80 | 3,607.35 | 0.3M |
| 2022-12-21 | 3,637.05 | 3,662.00 | 3,603.00 | 3,627.40 | 0.3M |
| 2022-12-20 | 3,628.90 | 3,638.05 | 3,586.00 | 3,622.85 | 0.3M |
| 2022-12-19 | 3,571.30 | 3,648.00 | 3,564.10 | 3,639.95 | 0.5M |
| 2022-12-16 | 3,625.25 | 3,639.10 | 3,557.80 | 3,565.65 | 0.5M |
| 2022-12-15 | 3,622.05 | 3,671.25 | 3,622.05 | 3,632.35 | 0.2M |
| 2022-12-14 | 3,664.30 | 3,687.00 | 3,657.00 | 3,667.70 | 0.2M |
| 2022-12-13 | 3,623.25 | 3,661.00 | 3,621.00 | 3,655.30 | 0.3M |
| 2022-12-12 | 3,620.75 | 3,641.25 | 3,600.35 | 3,628.80 | 0.4M |
| 2022-12-09 | 3,678.65 | 3,689.85 | 3,620.15 | 3,634.40 | 0.3M |
| 2022-12-08 | 3,672.10 | 3,685.10 | 3,649.65 | 3,664.10 | 0.2M |
| 2022-12-07 | 3,712.95 | 3,719.00 | 3,661.10 | 3,664.90 | 0.3M |
| 2022-12-06 | 3,660.70 | 3,722.05 | 3,660.70 | 3,715.35 | 0.5M |
| 2022-12-05 | 3,698.35 | 3,698.35 | 3,668.00 | 3,680.45 | 0.3M |
| 2022-12-02 | 3,718.60 | 3,726.65 | 3,665.50 | 3,688.35 | 0.6M |
| 2022-12-01 | 3,741.85 | 3,743.00 | 3,614.55 | 3,726.95 | 1.1M |
| 2022-11-30 | 3,699.95 | 3,792.60 | 3,694.15 | 3,771.10 | 1.2M |
| 2022-11-29 | 3,698.75 | 3,725.80 | 3,677.85 | 3,683.75 | 0.3M |
| 2022-11-28 | 3,658.10 | 3,735.00 | 3,658.10 | 3,705.20 | 0.4M |
| 2022-11-25 | 3,648.35 | 3,685.90 | 3,636.00 | 3,671.85 | 0.4M |
| 2022-11-24 | 3,624.25 | 3,632.70 | 3,603.00 | 3,620.15 | 0.5M |
| 2022-11-23 | 3,633.95 | 3,661.50 | 3,602.90 | 3,616.85 | 0.7M |
| 2022-11-22 | 3,649.65 | 3,651.20 | 3,599.40 | 3,636.10 | 0.7M |
| 2022-11-21 | 3,643.30 | 3,650.00 | 3,615.40 | 3,635.70 | 0.7M |
| 2022-11-18 | 3,708.65 | 3,718.95 | 3,639.25 | 3,651.20 | 0.5M |
| 2022-11-17 | 3,769.95 | 3,779.15 | 3,698.90 | 3,713.30 | 0.3M |
| 2022-11-16 | 3,786.05 | 3,810.30 | 3,761.00 | 3,765.35 | 0.4M |
| 2022-11-15 | 3,762.50 | 3,797.60 | 3,759.95 | 3,784.60 | 0.5M |
| 2022-11-14 | 3,757.25 | 3,781.95 | 3,733.10 | 3,742.60 | 0.3M |
| 2022-11-11 | 3,781.90 | 3,803.30 | 3,730.70 | 3,751.05 | 0.5M |
| 2022-11-10 | 3,744.75 | 3,779.80 | 3,738.25 | 3,748.60 | 0.4M |
| 2022-11-09 | 3,807.90 | 3,808.00 | 3,747.10 | 3,761.75 | 0.4M |
| 2022-11-07 | 3,790.25 | 3,820.85 | 3,772.00 | 3,789.65 | 0.4M |
| 2022-11-04 | 3,805.35 | 3,819.00 | 3,776.00 | 3,784.85 | 0.5M |
| 2022-11-03 | 3,739.55 | 3,821.95 | 3,739.55 | 3,783.60 | 0.9M |
| 2022-11-02 | 3,739.60 | 3,747.90 | 3,705.85 | 3,740.15 | 0.5M |
| 2022-11-01 | 3,702.35 | 3,754.10 | 3,667.40 | 3,743.45 | 0.8M |
| 2022-10-31 | 3,701.50 | 3,709.95 | 3,671.60 | 3,685.40 | 0.4M |
| 2022-10-28 | 3,649.20 | 3,726.30 | 3,649.20 | 3,691.75 | 0.8M |
| 2022-10-27 | 3,698.00 | 3,698.00 | 3,602.05 | 3,622.40 | 0.6M |
| 2022-10-25 | 3,695.30 | 3,733.10 | 3,655.35 | 3,665.85 | 1.0M |
| 2022-10-24 | 3,710.05 | 3,726.85 | 3,691.50 | 3,704.20 | 0.1M |
| 2022-10-21 | 3,697.25 | 3,707.70 | 3,652.00 | 3,673.75 | 1.0M |
| 2022-10-20 | 3,618.45 | 3,686.45 | 3,591.70 | 3,679.45 | 1.1M |
| 2022-10-19 | 3,648.50 | 3,719.00 | 3,632.75 | 3,660.05 | 1.0M |
| 2022-10-18 | 3,651.95 | 3,665.65 | 3,614.00 | 3,626.10 | 0.7M |
| 2022-10-17 | 3,580.00 | 3,671.65 | 3,580.00 | 3,637.25 | 1.9M |
| 2022-10-14 | 3,655.60 | 3,668.00 | 3,555.90 | 3,571.10 | 1.2M |
| 2022-10-13 | 3,600.95 | 3,650.00 | 3,589.95 | 3,607.95 | 0.8M |
| 2022-10-12 | 3,535.15 | 3,651.95 | 3,506.10 | 3,624.85 | 1.5M |
| 2022-10-11 | 3,572.65 | 3,597.95 | 3,520.40 | 3,526.80 | 0.6M |
| 2022-10-10 | 3,561.55 | 3,589.85 | 3,511.10 | 3,580.70 | 1.0M |
| 2022-10-07 | 3,555.10 | 3,642.70 | 3,555.10 | 3,588.40 | 0.9M |
| 2022-10-06 | 3,578.50 | 3,587.70 | 3,548.45 | 3,572.70 | 0.5M |
| 2022-10-04 | 3,521.30 | 3,581.85 | 3,515.65 | 3,561.25 | 0.7M |
| 2022-10-03 | 3,543.60 | 3,557.20 | 3,465.30 | 3,481.40 | 0.8M |
| 2022-09-30 | 3,486.20 | 3,552.75 | 3,451.90 | 3,521.05 | 0.6M |
| 2022-09-29 | 3,550.00 | 3,563.70 | 3,462.80 | 3,476.70 | 0.5M |
| 2022-09-28 | 3,507.05 | 3,579.10 | 3,507.05 | 3,548.65 | 0.9M |
| 2022-09-27 | 3,590.75 | 3,601.85 | 3,521.75 | 3,552.60 | 1.7M |
| 2022-09-26 | 3,664.45 | 3,680.15 | 3,579.20 | 3,585.60 | 1.3M |
| 2022-09-23 | 3,734.00 | 3,759.00 | 3,673.10 | 3,687.80 | 0.5M |
| 2022-09-22 | 3,726.05 | 3,751.10 | 3,693.60 | 3,724.30 | 0.4M |
| 2022-09-21 | 3,776.35 | 3,791.85 | 3,716.00 | 3,720.75 | 0.3M |
| 2022-09-20 | 3,711.35 | 3,798.20 | 3,711.35 | 3,755.50 | 0.6M |
| 2022-09-19 | 3,683.85 | 3,737.05 | 3,653.10 | 3,710.00 | 0.8M |
| 2022-09-16 | 3,766.70 | 3,778.30 | 3,673.65 | 3,687.10 | 0.9M |
| 2022-09-15 | 3,857.05 | 3,864.95 | 3,740.45 | 3,754.25 | 0.7M |
| 2022-09-14 | 3,814.40 | 3,900.00 | 3,814.15 | 3,839.25 | 0.6M |
| 2022-09-13 | 3,885.00 | 3,885.50 | 3,849.00 | 3,862.45 | 0.4M |
| 2022-09-12 | 3,824.70 | 3,876.40 | 3,813.05 | 3,866.75 | 0.6M |
| 2022-09-09 | 3,825.00 | 3,859.95 | 3,813.90 | 3,831.15 | 0.6M |
| 2022-09-08 | 3,843.95 | 3,872.40 | 3,818.65 | 3,824.70 | 0.6M |
| 2022-09-07 | 3,905.00 | 3,919.85 | 3,792.60 | 3,827.65 | 1.3M |
| 2022-09-06 | 3,950.00 | 3,971.30 | 3,905.30 | 3,930.80 | 0.6M |
| 2022-09-05 | 4,036.60 | 4,036.60 | 3,930.50 | 3,941.75 | 0.9M |
| 2022-09-02 | 4,083.20 | 4,105.00 | 4,021.85 | 4,026.55 | 0.4M |
| 2022-09-01 | 4,150.00 | 4,150.00 | 4,051.00 | 4,083.20 | 0.7M |
| 2022-08-30 | 4,018.75 | 4,118.00 | 4,009.00 | 4,095.35 | 0.6M |
| 2022-08-29 | 4,036.15 | 4,038.00 | 3,966.00 | 4,009.10 | 0.4M |
| 2022-08-26 | 4,061.40 | 4,110.70 | 4,029.90 | 4,040.00 | 0.5M |
| 2022-08-25 | 4,066.75 | 4,085.00 | 4,039.90 | 4,062.90 | 0.6M |
| 2022-08-24 | 4,041.05 | 4,074.95 | 4,041.05 | 4,057.25 | 0.6M |
| 2022-08-23 | 4,011.30 | 4,065.65 | 4,006.20 | 4,057.70 | 0.8M |
| 2022-08-22 | 4,047.55 | 4,065.00 | 4,002.00 | 4,031.05 | 1.1M |
| 2022-08-19 | 4,057.75 | 4,082.15 | 4,045.15 | 4,067.90 | 0.3M |
| 2022-08-18 | 4,069.50 | 4,083.95 | 4,036.70 | 4,058.05 | 0.4M |
| 2022-08-17 | 4,109.15 | 4,126.95 | 4,067.70 | 4,075.70 | 0.4M |
| 2022-08-16 | 4,039.25 | 4,108.60 | 4,039.25 | 4,099.00 | 0.5M |
| 2022-08-12 | 4,032.40 | 4,053.60 | 4,011.10 | 4,036.85 | 0.2M |
| 2022-08-11 | 4,050.00 | 4,058.65 | 4,023.40 | 4,034.90 | 0.3M |
| 2022-08-10 | 4,026.75 | 4,063.15 | 4,015.30 | 4,037.95 | 0.3M |
| 2022-08-08 | 4,009.00 | 4,044.70 | 4,000.10 | 4,029.15 | 0.4M |
| 2022-08-05 | 4,010.70 | 4,027.25 | 3,980.85 | 4,001.65 | 0.3M |
| 2022-08-04 | 4,020.55 | 4,026.60 | 3,963.25 | 4,002.35 | 0.4M |
| 2022-08-03 | 3,998.00 | 4,006.95 | 3,956.00 | 4,002.20 | 0.5M |
| 2022-08-02 | 3,961.95 | 4,005.00 | 3,939.20 | 3,993.35 | 0.6M |
| 2022-08-01 | 3,918.00 | 3,995.00 | 3,895.05 | 3,973.75 | 0.7M |
| 2022-07-29 | 3,870.00 | 3,956.85 | 3,870.00 | 3,929.35 | 0.7M |
| 2022-07-28 | 3,920.25 | 3,920.95 | 3,846.95 | 3,858.25 | 0.6M |
| 2022-07-27 | 3,945.05 | 3,945.05 | 3,856.15 | 3,895.15 | 1.1M |
| 2022-07-26 | 4,003.05 | 4,034.70 | 3,929.10 | 3,937.00 | 2.2M |
| 2022-07-25 | 4,054.35 | 4,072.25 | 4,003.25 | 4,023.40 | 1.3M |
| 2022-07-22 | 4,062.40 | 4,083.75 | 4,047.75 | 4,052.85 | 0.5M |
| 2022-07-21 | 4,002.90 | 4,056.85 | 4,001.15 | 4,048.90 | 0.6M |
| 2022-07-20 | 4,038.80 | 4,049.50 | 4,004.05 | 4,007.10 | 0.6M |
| 2022-07-19 | 3,980.00 | 4,032.90 | 3,962.75 | 4,005.75 | 0.8M |
| 2022-07-18 | 3,918.95 | 3,985.00 | 3,918.95 | 3,980.05 | 0.8M |
| 2022-07-15 | 3,864.95 | 3,917.30 | 3,864.95 | 3,912.35 | 0.6M |
| 2022-07-14 | 3,856.40 | 3,873.75 | 3,825.00 | 3,847.15 | 0.6M |
| 2022-07-13 | 3,844.95 | 3,866.00 | 3,836.55 | 3,847.60 | 0.4M |
| 2022-07-12 | 3,840.65 | 3,854.95 | 3,822.90 | 3,834.50 | 0.6M |
| 2022-07-11 | 3,808.80 | 3,855.85 | 3,790.20 | 3,843.70 | 1.1M |
| 2022-07-08 | 3,801.95 | 3,827.00 | 3,791.50 | 3,819.95 | 0.8M |
| 2022-07-07 | 3,772.55 | 3,824.75 | 3,770.60 | 3,795.75 | 0.8M |
| 2022-07-06 | 3,660.00 | 3,772.70 | 3,660.00 | 3,767.60 | 0.9M |
| 2022-07-05 | 3,673.85 | 3,690.25 | 3,657.00 | 3,668.75 | 0.7M |
| 2022-07-04 | 3,641.95 | 3,683.90 | 3,593.75 | 3,678.00 | 1.0M |
| 2022-07-01 | 3,658.00 | 3,670.20 | 3,598.25 | 3,623.40 | 1.1M |
| 2022-06-30 | 3,732.05 | 3,765.00 | 3,694.25 | 3,706.60 | 0.7M |
| 2022-06-29 | 3,724.65 | 3,762.45 | 3,700.05 | 3,736.50 | 1.1M |
| 2022-06-28 | 3,684.00 | 3,767.00 | 3,638.35 | 3,749.25 | 2.0M |
| 2022-06-27 | 3,714.85 | 3,806.30 | 3,645.55 | 3,701.20 | 4.8M |
| 2022-06-24 | 3,630.00 | 3,680.05 | 3,613.55 | 3,670.05 | 1.2M |
| 2022-06-23 | 3,529.95 | 3,620.00 | 3,515.60 | 3,612.85 | 1.9M |
| 2022-06-22 | 3,490.10 | 3,570.00 | 3,468.00 | 3,498.25 | 1.1M |
| 2022-06-21 | 3,498.95 | 3,536.10 | 3,474.40 | 3,509.55 | 0.8M |
| 2022-06-20 | 3,490.75 | 3,496.80 | 3,434.05 | 3,463.30 | 0.5M |
| 2022-06-17 | 3,514.05 | 3,562.85 | 3,479.75 | 3,491.30 | 1.3M |
| 2022-06-16 | 3,560.90 | 3,578.90 | 3,488.05 | 3,509.30 | 1.0M |
| 2022-06-15 | 3,552.10 | 3,578.00 | 3,490.25 | 3,548.00 | 1.5M |
| 2022-06-14 | 3,739.95 | 3,757.75 | 3,445.05 | 3,514.10 | 4.4M |
| 2022-06-13 | 3,675.00 | 3,742.85 | 3,651.15 | 3,733.85 | 1.0M |
| 2022-06-10 | 3,830.00 | 3,845.00 | 3,698.00 | 3,724.20 | 2.6M |
| 2022-06-09 | 3,656.95 | 3,761.00 | 3,656.95 | 3,745.60 | 0.9M |
| 2022-06-08 | 3,694.85 | 3,717.00 | 3,635.05 | 3,662.25 | 0.6M |
| 2022-06-07 | 3,652.00 | 3,724.95 | 3,648.65 | 3,703.50 | 1.1M |
| 2022-06-06 | 3,517.60 | 3,732.75 | 3,517.60 | 3,687.20 | 1.9M |
| 2022-06-03 | 3,560.45 | 3,584.50 | 3,515.05 | 3,542.65 | 0.7M |
| 2022-06-02 | 3,585.25 | 3,593.50 | 3,520.30 | 3,541.45 | 0.7M |
| 2022-06-01 | 3,727.00 | 3,765.85 | 3,550.05 | 3,563.30 | 1.7M |
| 2022-05-31 | 3,730.00 | 3,823.60 | 3,707.85 | 3,733.70 | 1.4M |
| 2022-05-30 | 3,680.15 | 3,753.40 | 3,680.15 | 3,726.40 | 0.5M |
| 2022-05-27 | 3,699.00 | 3,724.65 | 3,659.30 | 3,673.25 | 0.5M |
| 2022-05-26 | 3,815.55 | 3,876.55 | 3,755.90 | 3,857.35 | 0.7M |
| 2022-05-25 | 3,817.70 | 3,820.45 | 3,744.00 | 3,789.85 | 0.8M |
| 2022-05-24 | 3,796.20 | 3,848.00 | 3,780.60 | 3,791.15 | 1.6M |
| 2022-05-23 | 3,819.85 | 3,876.80 | 3,779.25 | 3,790.70 | 1.4M |
| 2022-05-20 | 3,730.30 | 3,841.75 | 3,717.55 | 3,781.95 | 1.1M |
| 2022-05-19 | 3,725.00 | 3,777.70 | 3,665.05 | 3,680.45 | 0.6M |
| 2022-05-18 | 3,721.05 | 3,827.90 | 3,712.75 | 3,789.65 | 0.8M |
| 2022-05-17 | 3,736.95 | 3,761.55 | 3,710.00 | 3,730.75 | 0.6M |
| 2022-05-16 | 3,601.55 | 3,704.60 | 3,601.50 | 3,695.60 | 0.6M |
| 2022-05-13 | 3,592.30 | 3,720.30 | 3,592.30 | 3,631.40 | 1.0M |
| 2022-05-12 | 3,592.95 | 3,629.30 | 3,513.15 | 3,559.75 | 1.0M |
| 2022-05-11 | 3,590.15 | 3,613.45 | 3,516.25 | 3,587.00 | 0.7M |
| 2022-05-10 | 3,514.65 | 3,627.25 | 3,514.65 | 3,573.45 | 0.7M |
| 2022-05-09 | 3,467.85 | 3,558.85 | 3,465.05 | 3,544.65 | 0.7M |
| 2022-05-06 | 3,495.30 | 3,535.95 | 3,454.55 | 3,496.05 | 0.7M |
| 2022-05-05 | 3,522.45 | 3,584.80 | 3,498.70 | 3,508.95 | 0.6M |
| 2022-05-04 | 3,609.85 | 3,662.65 | 3,484.10 | 3,498.85 | 0.8M |
| 2022-05-02 | 3,678.00 | 3,689.60 | 3,587.40 | 3,609.40 | 0.8M |
| 2022-04-29 | 3,811.60 | 3,830.00 | 3,711.05 | 3,725.35 | 0.9M |
| 2022-04-28 | 3,959.00 | 3,959.00 | 3,802.30 | 3,834.40 | 1.2M |
| 2022-04-27 | 3,871.75 | 3,920.50 | 3,851.00 | 3,899.05 | 1.2M |
| 2022-04-26 | 3,727.00 | 3,908.25 | 3,710.50 | 3,893.90 | 2.2M |
| 2022-04-25 | 3,628.80 | 3,727.20 | 3,623.55 | 3,679.70 | 1.3M |
| 2022-04-22 | 3,668.75 | 3,692.50 | 3,624.65 | 3,650.60 | 0.6M |
| 2022-04-21 | 3,692.35 | 3,739.00 | 3,673.95 | 3,705.75 | 0.4M |
| 2022-04-20 | 3,648.85 | 3,715.00 | 3,632.50 | 3,705.45 | 0.4M |
| 2022-04-19 | 3,663.45 | 3,759.15 | 3,622.45 | 3,643.05 | 0.4M |
| 2022-04-18 | 3,660.45 | 3,748.10 | 3,648.25 | 3,699.50 | 0.5M |
| 2022-04-13 | 3,693.80 | 3,739.45 | 3,662.15 | 3,685.85 | 0.3M |
| 2022-04-12 | 3,727.10 | 3,756.80 | 3,676.95 | 3,705.60 | 0.4M |
| 2022-04-11 | 3,801.15 | 3,809.85 | 3,751.15 | 3,769.70 | 0.3M |
| 2022-04-08 | 3,807.05 | 3,818.00 | 3,763.00 | 3,810.30 | 0.3M |
| 2022-04-07 | 3,760.45 | 3,798.65 | 3,760.45 | 3,788.75 | 0.3M |
| 2022-04-06 | 3,762.35 | 3,795.70 | 3,733.50 | 3,788.05 | 0.4M |
| 2022-04-05 | 3,736.35 | 3,798.85 | 3,736.30 | 3,782.95 | 0.5M |
| 2022-04-04 | 3,735.15 | 3,762.00 | 3,704.60 | 3,740.90 | 0.5M |
| 2022-04-01 | 3,643.50 | 3,736.20 | 3,640.30 | 3,724.75 | 0.5M |
| 2022-03-31 | 3,680.00 | 3,704.75 | 3,632.95 | 3,653.00 | 0.6M |
| 2022-03-30 | 3,693.35 | 3,719.15 | 3,666.35 | 3,677.05 | 0.8M |
| 2022-03-29 | 3,700.50 | 3,730.20 | 3,642.10 | 3,671.25 | 1.3M |