993.70
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 | 6,573.25 | 6,769.00 | 6,550.05 | 6,621.90 | 2.6M |
| 2022-12-29 | 6,442.35 | 6,505.30 | 6,392.05 | 6,510.80 | 2.2M |
| 2022-12-28 | 6,470.00 | 6,561.05 | 6,465.20 | 6,475.35 | 1.7M |
| 2022-12-27 | 6,460.00 | 6,524.00 | 6,423.00 | 6,496.85 | 2.2M |
| 2022-12-26 | 6,385.00 | 6,472.25 | 6,302.50 | 6,429.40 | 2.2M |
| 2022-12-23 | 6,420.00 | 6,477.35 | 6,351.00 | 6,373.45 | 1.4M |
| 2022-12-22 | 6,568.50 | 6,582.90 | 6,418.00 | 6,495.65 | 1.2M |
| 2022-12-21 | 6,676.05 | 6,698.00 | 6,512.10 | 6,540.55 | 1.1M |
| 2022-12-20 | 6,698.00 | 6,717.00 | 6,594.70 | 6,661.15 | 1.0M |
| 2022-12-19 | 6,651.05 | 6,727.00 | 6,616.55 | 6,718.40 | 1.0M |
| 2022-12-16 | 6,615.00 | 6,717.65 | 6,584.45 | 6,621.25 | 1.4M |
| 2022-12-15 | 6,659.00 | 6,742.85 | 6,624.55 | 6,642.15 | 1.2M |
| 2022-12-14 | 6,699.70 | 6,731.90 | 6,664.00 | 6,686.30 | 1.0M |
| 2022-12-13 | 6,565.65 | 6,701.55 | 6,565.65 | 6,668.60 | 1.7M |
| 2022-12-12 | 6,539.15 | 6,595.00 | 6,444.00 | 6,562.10 | 1.3M |
| 2022-12-09 | 6,659.90 | 6,669.75 | 6,530.65 | 6,567.00 | 1.1M |
| 2022-12-08 | 6,685.05 | 6,687.05 | 6,618.00 | 6,640.80 | 1.0M |
| 2022-12-07 | 6,750.05 | 6,768.95 | 6,635.35 | 6,663.80 | 1.2M |
| 2022-12-06 | 6,706.75 | 6,790.00 | 6,674.40 | 6,751.40 | 1.2M |
| 2022-12-05 | 6,714.05 | 6,755.70 | 6,687.15 | 6,714.15 | 1.0M |
| 2022-12-02 | 6,780.00 | 6,784.50 | 6,700.00 | 6,733.70 | 1.4M |
| 2022-12-01 | 6,800.15 | 6,826.60 | 6,760.00 | 6,805.60 | 1.0M |
| 2022-11-30 | 6,790.00 | 6,809.70 | 6,727.05 | 6,780.55 | 0.9M |
| 2022-11-29 | 6,820.05 | 6,867.50 | 6,781.35 | 6,790.35 | 0.7M |
| 2022-11-28 | 6,779.95 | 6,894.00 | 6,779.95 | 6,841.85 | 0.8M |
| 2022-11-25 | 6,838.70 | 6,838.70 | 6,737.10 | 6,808.95 | 1.2M |
| 2022-11-24 | 6,801.60 | 6,836.95 | 6,743.00 | 6,771.35 | 1.9M |
| 2022-11-23 | 6,723.70 | 6,812.40 | 6,706.10 | 6,785.90 | 1.9M |
| 2022-11-22 | 6,700.20 | 6,749.95 | 6,672.35 | 6,708.60 | 2.0M |
| 2022-11-21 | 6,775.00 | 6,775.00 | 6,617.25 | 6,703.15 | 2.7M |
| 2022-11-18 | 6,920.05 | 6,948.00 | 6,770.25 | 6,822.85 | 1.5M |
| 2022-11-17 | 6,884.55 | 6,979.00 | 6,847.65 | 6,919.95 | 1.1M |
| 2022-11-16 | 7,068.75 | 7,068.75 | 6,863.00 | 6,912.00 | 2.1M |
| 2022-11-15 | 7,098.95 | 7,098.95 | 7,012.75 | 7,066.40 | 0.8M |
| 2022-11-14 | 7,095.05 | 7,148.25 | 7,040.00 | 7,063.30 | 0.8M |
| 2022-11-11 | 7,155.20 | 7,198.95 | 7,031.50 | 7,092.50 | 1.6M |
| 2022-11-10 | 7,180.00 | 7,193.40 | 7,003.90 | 7,022.60 | 1.1M |
| 2022-11-09 | 7,275.00 | 7,275.80 | 7,159.90 | 7,188.40 | 0.8M |
| 2022-11-07 | 7,280.00 | 7,285.70 | 7,141.00 | 7,223.65 | 1.1M |
| 2022-11-04 | 7,189.90 | 7,274.65 | 7,163.20 | 7,261.35 | 1.3M |
| 2022-11-03 | 7,155.00 | 7,226.00 | 7,135.00 | 7,169.20 | 0.8M |
| 2022-11-02 | 7,240.00 | 7,280.60 | 7,180.10 | 7,201.40 | 0.7M |
| 2022-11-01 | 7,238.00 | 7,268.00 | 7,193.35 | 7,251.60 | 1.1M |
| 2022-10-31 | 7,099.95 | 7,190.00 | 7,078.90 | 7,183.70 | 1.2M |
| 2022-10-28 | 7,029.95 | 7,134.00 | 7,013.95 | 7,046.00 | 1.3M |
| 2022-10-27 | 7,164.00 | 7,210.00 | 6,934.45 | 6,971.00 | 2.1M |
| 2022-10-25 | 7,224.60 | 7,229.45 | 7,084.35 | 7,102.45 | 1.9M |
| 2022-10-24 | 7,279.95 | 7,300.00 | 7,176.55 | 7,192.65 | 0.5M |
| 2022-10-21 | 7,469.95 | 7,480.00 | 7,151.00 | 7,195.65 | 3.7M |
| 2022-10-20 | 7,380.05 | 7,454.00 | 7,265.10 | 7,435.25 | 2.0M |
| 2022-10-19 | 7,424.55 | 7,457.00 | 7,352.90 | 7,383.65 | 1.3M |
| 2022-10-18 | 7,409.50 | 7,447.00 | 7,343.45 | 7,413.15 | 1.3M |
| 2022-10-17 | 7,242.10 | 7,389.95 | 7,223.40 | 7,375.60 | 1.1M |
| 2022-10-14 | 7,291.45 | 7,370.00 | 7,236.20 | 7,278.25 | 1.4M |
| 2022-10-13 | 7,248.95 | 7,248.95 | 7,120.10 | 7,166.15 | 0.7M |
| 2022-10-12 | 7,216.40 | 7,282.90 | 7,165.10 | 7,254.60 | 0.9M |
| 2022-10-11 | 7,309.00 | 7,370.00 | 7,200.00 | 7,227.50 | 0.9M |
| 2022-10-10 | 7,263.95 | 7,362.00 | 7,236.35 | 7,315.60 | 1.0M |
| 2022-10-07 | 7,395.00 | 7,422.70 | 7,284.10 | 7,377.70 | 1.2M |
| 2022-10-06 | 7,574.85 | 7,650.00 | 7,363.85 | 7,417.00 | 2.1M |
| 2022-10-04 | 7,299.95 | 7,547.50 | 7,299.90 | 7,522.80 | 1.9M |
| 2022-10-03 | 7,339.95 | 7,434.30 | 7,162.45 | 7,196.90 | 1.5M |
| 2022-09-30 | 7,137.95 | 7,404.40 | 7,056.65 | 7,365.50 | 2.1M |
| 2022-09-29 | 7,290.00 | 7,309.90 | 7,090.00 | 7,104.75 | 1.3M |
| 2022-09-28 | 7,204.80 | 7,301.70 | 7,156.35 | 7,188.80 | 1.7M |
| 2022-09-27 | 7,311.00 | 7,374.00 | 7,201.65 | 7,260.10 | 2.7M |
| 2022-09-26 | 7,436.30 | 7,450.15 | 7,122.60 | 7,256.70 | 2.8M |
| 2022-09-23 | 7,725.30 | 7,730.00 | 7,469.70 | 7,502.55 | 2.1M |
| 2022-09-22 | 7,638.45 | 7,792.00 | 7,594.90 | 7,727.35 | 1.9M |
| 2022-09-21 | 7,649.90 | 7,757.00 | 7,587.70 | 7,695.40 | 1.7M |
| 2022-09-20 | 7,580.05 | 7,744.50 | 7,571.85 | 7,637.90 | 2.1M |
| 2022-09-19 | 7,279.80 | 7,554.60 | 7,211.80 | 7,505.15 | 2.1M |
| 2022-09-16 | 7,392.05 | 7,495.00 | 7,201.75 | 7,293.90 | 1.6M |
| 2022-09-15 | 7,502.05 | 7,545.00 | 7,388.50 | 7,400.10 | 1.0M |
| 2022-09-14 | 7,299.95 | 7,577.95 | 7,299.95 | 7,498.40 | 1.8M |
| 2022-09-13 | 7,352.80 | 7,483.65 | 7,338.05 | 7,425.25 | 2.2M |
| 2022-09-12 | 7,244.35 | 7,358.50 | 7,213.30 | 7,328.70 | 1.4M |
| 2022-09-09 | 7,345.05 | 7,358.30 | 7,200.00 | 7,213.70 | 1.0M |
| 2022-09-08 | 7,220.00 | 7,322.00 | 7,207.75 | 7,299.70 | 1.2M |
| 2022-09-07 | 7,108.85 | 7,247.00 | 7,100.15 | 7,207.65 | 1.0M |
| 2022-09-06 | 7,237.00 | 7,279.00 | 7,136.15 | 7,159.15 | 1.0M |
| 2022-09-05 | 7,230.45 | 7,294.35 | 7,200.35 | 7,237.00 | 0.8M |
| 2022-09-02 | 7,240.05 | 7,345.00 | 7,192.90 | 7,228.05 | 1.2M |
| 2022-09-01 | 7,266.60 | 7,368.10 | 7,178.00 | 7,223.50 | 2.0M |
| 2022-08-30 | 7,042.45 | 7,349.90 | 7,042.45 | 7,331.30 | 2.0M |
| 2022-08-29 | 6,924.00 | 7,040.40 | 6,901.00 | 6,997.85 | 1.3M |
| 2022-08-26 | 7,125.00 | 7,188.00 | 7,067.50 | 7,106.15 | 1.0M |
| 2022-08-25 | 7,226.25 | 7,290.90 | 7,031.65 | 7,047.10 | 1.3M |
| 2022-08-24 | 7,189.00 | 7,241.95 | 7,142.70 | 7,195.65 | 1.6M |
| 2022-08-23 | 7,074.85 | 7,265.00 | 7,054.50 | 7,225.25 | 1.8M |
| 2022-08-22 | 7,280.00 | 7,281.10 | 7,100.70 | 7,118.95 | 2.1M |
| 2022-08-19 | 7,521.00 | 7,558.20 | 7,282.00 | 7,315.80 | 1.5M |
| 2022-08-18 | 7,506.00 | 7,608.75 | 7,472.00 | 7,514.45 | 1.1M |
| 2022-08-17 | 7,335.40 | 7,666.40 | 7,327.15 | 7,555.55 | 3.6M |
| 2022-08-16 | 7,362.00 | 7,412.00 | 7,300.00 | 7,317.10 | 0.9M |
| 2022-08-12 | 7,322.90 | 7,367.70 | 7,288.10 | 7,321.00 | 0.9M |
| 2022-08-11 | 7,364.65 | 7,392.65 | 7,240.00 | 7,348.75 | 1.2M |
| 2022-08-10 | 7,369.95 | 7,397.00 | 7,134.00 | 7,185.50 | 2.4M |
| 2022-08-08 | 7,354.95 | 7,437.00 | 7,288.80 | 7,378.90 | 1.1M |
| 2022-08-05 | 7,354.95 | 7,403.75 | 7,308.05 | 7,341.40 | 0.9M |
| 2022-08-04 | 7,377.55 | 7,413.40 | 7,228.70 | 7,348.00 | 1.3M |
| 2022-08-03 | 7,345.10 | 7,408.00 | 7,253.90 | 7,331.75 | 1.3M |
| 2022-08-02 | 7,215.00 | 7,399.75 | 7,155.30 | 7,365.80 | 1.6M |
| 2022-08-01 | 7,266.55 | 7,333.25 | 7,211.90 | 7,289.95 | 1.4M |
| 2022-07-29 | 7,138.20 | 7,293.55 | 7,138.20 | 7,246.10 | 2.7M |
| 2022-07-28 | 6,523.70 | 7,115.00 | 6,517.40 | 7,076.60 | 3.7M |
| 2022-07-27 | 6,288.95 | 6,434.00 | 6,195.00 | 6,396.35 | 2.6M |
| 2022-07-26 | 6,299.00 | 6,399.00 | 6,219.10 | 6,277.30 | 2.9M |
| 2022-07-25 | 6,242.30 | 6,331.65 | 6,186.15 | 6,239.70 | 2.2M |
| 2022-07-22 | 6,274.05 | 6,321.95 | 6,220.05 | 6,272.35 | 1.4M |
| 2022-07-21 | 6,064.20 | 6,283.90 | 6,041.50 | 6,267.60 | 2.2M |
| 2022-07-20 | 6,155.00 | 6,164.70 | 6,055.10 | 6,077.45 | 1.3M |
| 2022-07-19 | 6,040.10 | 6,103.95 | 6,012.90 | 6,069.45 | 1.5M |
| 2022-07-18 | 5,968.00 | 6,078.35 | 5,937.45 | 6,068.15 | 1.6M |
| 2022-07-15 | 5,874.95 | 5,934.65 | 5,818.60 | 5,923.95 | 0.8M |
| 2022-07-14 | 5,902.70 | 5,928.75 | 5,796.70 | 5,833.25 | 1.0M |
| 2022-07-13 | 5,921.00 | 5,988.05 | 5,875.90 | 5,888.70 | 1.4M |
| 2022-07-12 | 5,870.15 | 5,972.25 | 5,787.85 | 5,876.90 | 1.7M |
| 2022-07-11 | 5,869.90 | 5,911.95 | 5,834.00 | 5,880.20 | 0.9M |
| 2022-07-08 | 5,911.40 | 5,938.85 | 5,810.00 | 5,877.45 | 1.1M |
| 2022-07-07 | 5,969.85 | 5,987.70 | 5,820.10 | 5,867.35 | 1.9M |
| 2022-07-06 | 5,700.05 | 5,935.80 | 5,645.75 | 5,919.80 | 3.2M |
| 2022-07-05 | 5,663.95 | 5,766.75 | 5,640.95 | 5,662.90 | 1.7M |
| 2022-07-04 | 5,631.00 | 5,667.50 | 5,563.10 | 5,649.50 | 1.1M |
| 2022-07-01 | 5,380.30 | 5,644.85 | 5,348.75 | 5,632.75 | 2.1M |
| 2022-06-30 | 5,493.05 | 5,526.05 | 5,358.35 | 5,400.50 | 1.8M |
| 2022-06-29 | 5,499.95 | 5,531.95 | 5,425.00 | 5,490.75 | 1.9M |
| 2022-06-28 | 5,605.85 | 5,610.10 | 5,508.20 | 5,553.90 | 2.2M |
| 2022-06-27 | 5,645.00 | 5,717.00 | 5,602.00 | 5,622.05 | 3.0M |
| 2022-06-24 | 5,495.05 | 5,613.50 | 5,445.00 | 5,581.30 | 2.2M |
| 2022-06-23 | 5,421.00 | 5,488.60 | 5,329.40 | 5,440.05 | 1.9M |
| 2022-06-22 | 5,500.00 | 5,500.00 | 5,383.15 | 5,418.00 | 1.4M |
| 2022-06-21 | 5,510.00 | 5,553.00 | 5,441.25 | 5,533.35 | 1.4M |
| 2022-06-20 | 5,425.25 | 5,507.85 | 5,341.00 | 5,455.90 | 1.7M |
| 2022-06-17 | 5,244.00 | 5,466.20 | 5,230.10 | 5,416.35 | 2.3M |
| 2022-06-16 | 5,548.95 | 5,605.40 | 5,246.50 | 5,273.45 | 2.6M |
| 2022-06-15 | 5,420.10 | 5,495.55 | 5,397.15 | 5,482.60 | 1.9M |
| 2022-06-14 | 5,330.00 | 5,458.20 | 5,281.50 | 5,373.95 | 2.0M |
| 2022-06-13 | 5,573.15 | 5,573.15 | 5,305.25 | 5,347.30 | 2.3M |
| 2022-06-10 | 5,830.10 | 5,834.35 | 5,655.45 | 5,670.35 | 2.3M |
| 2022-06-09 | 5,908.45 | 5,935.80 | 5,857.50 | 5,902.95 | 1.2M |
| 2022-06-08 | 5,915.00 | 6,057.00 | 5,802.20 | 5,950.95 | 1.9M |
| 2022-06-07 | 5,966.60 | 5,972.00 | 5,827.85 | 5,871.95 | 1.2M |
| 2022-06-06 | 6,009.75 | 6,052.55 | 5,901.00 | 6,010.50 | 1.1M |
| 2022-06-03 | 6,125.00 | 6,175.00 | 6,022.00 | 6,030.60 | 1.6M |
| 2022-06-02 | 6,015.80 | 6,080.00 | 5,937.00 | 6,058.95 | 1.2M |
| 2022-06-01 | 6,063.35 | 6,098.00 | 5,973.70 | 6,012.15 | 1.0M |
| 2022-05-31 | 6,088.95 | 6,149.00 | 6,000.45 | 6,067.05 | 1.7M |
| 2022-05-30 | 6,049.95 | 6,114.10 | 6,031.90 | 6,093.95 | 1.4M |
| 2022-05-27 | 5,863.85 | 6,084.80 | 5,863.85 | 5,994.55 | 2.5M |
| 2022-05-26 | 5,587.35 | 5,873.20 | 5,587.35 | 5,817.85 | 1.8M |
| 2022-05-25 | 5,835.05 | 5,874.35 | 5,795.65 | 5,818.95 | 1.9M |
| 2022-05-24 | 5,784.15 | 5,831.75 | 5,719.45 | 5,789.80 | 2.2M |
| 2022-05-23 | 5,825.00 | 5,912.05 | 5,776.65 | 5,798.70 | 2.2M |
| 2022-05-20 | 5,768.50 | 5,831.40 | 5,711.15 | 5,782.40 | 1.7M |
| 2022-05-19 | 5,635.00 | 5,747.75 | 5,607.00 | 5,701.15 | 1.4M |
| 2022-05-18 | 5,878.00 | 5,951.00 | 5,782.05 | 5,810.40 | 2.0M |
| 2022-05-17 | 5,677.95 | 5,849.30 | 5,649.85 | 5,836.25 | 2.0M |
| 2022-05-16 | 5,572.85 | 5,723.95 | 5,492.05 | 5,652.85 | 1.8M |
| 2022-05-13 | 5,700.00 | 5,764.20 | 5,501.90 | 5,521.95 | 2.1M |
| 2022-05-12 | 5,771.65 | 5,778.70 | 5,518.00 | 5,599.95 | 2.5M |
| 2022-05-11 | 5,973.65 | 6,012.45 | 5,752.95 | 5,830.65 | 2.1M |
| 2022-05-10 | 6,030.35 | 6,124.50 | 5,918.55 | 5,946.45 | 1.4M |
| 2022-05-09 | 5,939.60 | 6,148.85 | 5,861.10 | 6,049.95 | 2.2M |
| 2022-05-06 | 6,211.05 | 6,224.90 | 6,000.40 | 6,028.75 | 2.8M |
| 2022-05-05 | 6,405.00 | 6,524.35 | 6,298.85 | 6,319.90 | 1.7M |
| 2022-05-04 | 6,645.80 | 6,693.90 | 6,310.10 | 6,365.15 | 1.9M |
| 2022-05-02 | 6,591.75 | 6,678.00 | 6,557.20 | 6,656.90 | 1.2M |
| 2022-04-29 | 6,846.60 | 6,846.60 | 6,682.00 | 6,704.80 | 1.5M |
| 2022-04-28 | 6,760.05 | 6,807.70 | 6,587.25 | 6,727.60 | 1.7M |
| 2022-04-27 | 7,075.00 | 7,079.95 | 6,695.05 | 6,722.80 | 2.8M |
| 2022-04-26 | 7,145.00 | 7,259.00 | 7,093.70 | 7,246.30 | 2.2M |
| 2022-04-25 | 6,990.00 | 7,086.10 | 6,948.00 | 7,002.70 | 1.7M |
| 2022-04-22 | 7,100.05 | 7,208.00 | 7,076.00 | 7,105.55 | 1.0M |
| 2022-04-21 | 7,095.95 | 7,208.00 | 7,046.90 | 7,163.15 | 1.1M |
| 2022-04-20 | 7,190.00 | 7,302.00 | 6,957.10 | 7,038.50 | 2.2M |
| 2022-04-19 | 7,315.05 | 7,448.60 | 7,158.10 | 7,255.40 | 1.4M |
| 2022-04-18 | 7,284.00 | 7,389.60 | 7,242.00 | 7,288.55 | 0.7M |
| 2022-04-13 | 7,290.00 | 7,405.55 | 7,290.00 | 7,338.80 | 0.7M |
| 2022-04-12 | 7,326.05 | 7,328.40 | 7,228.20 | 7,302.45 | 0.9M |
| 2022-04-11 | 7,393.95 | 7,414.00 | 7,317.70 | 7,359.75 | 0.7M |
| 2022-04-08 | 7,354.95 | 7,474.00 | 7,289.05 | 7,408.65 | 1.3M |
| 2022-04-07 | 7,320.05 | 7,394.00 | 7,295.25 | 7,332.45 | 0.8M |
| 2022-04-06 | 7,368.50 | 7,445.20 | 7,311.35 | 7,371.70 | 1.0M |
| 2022-04-05 | 7,570.20 | 7,570.20 | 7,351.50 | 7,412.80 | 1.6M |
| 2022-04-04 | 7,476.75 | 7,627.10 | 7,458.10 | 7,531.55 | 1.7M |
| 2022-04-01 | 7,245.00 | 7,488.70 | 7,245.00 | 7,455.55 | 1.2M |
| 2022-03-31 | 7,285.10 | 7,452.55 | 7,257.25 | 7,259.95 | 1.4M |
| 2022-03-30 | 7,108.95 | 7,291.85 | 7,107.40 | 7,254.10 | 2.1M |
| 2022-03-29 | 7,075.00 | 7,079.00 | 7,002.95 | 7,056.95 | 1.7M |