17,539.00
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 | 9,255.00 | 9,385.00 | 9,041.00 | 9,334.00 | 0.0M |
| 2022-12-29 | 9,220.00 | 9,343.00 | 9,194.00 | 9,307.00 | 0.0M |
| 2022-12-28 | 9,444.00 | 9,486.00 | 9,180.00 | 9,225.00 | 0.0M |
| 2022-12-27 | 9,361.00 | 9,485.00 | 9,349.00 | 9,425.00 | 0.0M |
| 2022-12-26 | 9,264.00 | 9,430.00 | 9,155.00 | 9,413.00 | 0.0M |
| 2022-12-23 | 9,171.00 | 9,330.00 | 9,127.00 | 9,264.00 | 0.0M |
| 2022-12-22 | 9,329.00 | 9,520.00 | 9,112.00 | 9,177.00 | 0.0M |
| 2022-12-21 | 8,869.00 | 9,421.00 | 8,833.00 | 9,336.00 | 0.0M |
| 2022-12-20 | 8,703.00 | 8,900.00 | 8,043.00 | 8,862.00 | 0.0M |
| 2022-12-19 | 8,659.00 | 8,708.00 | 8,516.00 | 8,701.00 | 0.0M |
| 2022-12-16 | 8,683.00 | 8,684.00 | 8,618.00 | 8,661.00 | 0.0M |
| 2022-12-15 | 8,595.00 | 8,616.00 | 8,430.00 | 8,504.00 | 0.0M |
| 2022-12-14 | 8,762.00 | 8,786.00 | 8,511.00 | 8,602.00 | 0.0M |
| 2022-12-13 | 8,774.00 | 8,803.00 | 8,715.00 | 8,776.00 | 0.0M |
| 2022-12-12 | 8,834.00 | 8,844.00 | 8,712.00 | 8,760.00 | 0.0M |
| 2022-12-09 | 8,830.00 | 8,854.00 | 8,807.00 | 8,838.00 | 0.0M |
| 2022-12-08 | 8,880.00 | 8,887.00 | 8,826.00 | 8,842.00 | 0.0M |
| 2022-12-07 | 8,851.00 | 8,891.00 | 8,777.00 | 8,878.00 | 0.0M |
| 2022-12-06 | 8,920.00 | 8,935.00 | 8,802.00 | 8,849.00 | 0.0M |
| 2022-12-05 | 8,726.00 | 8,982.00 | 8,675.00 | 8,900.00 | 0.0M |
| 2022-12-02 | 8,739.00 | 8,757.00 | 8,708.00 | 8,718.00 | 0.0M |
| 2022-12-01 | 8,709.00 | 8,810.00 | 8,702.00 | 8,749.00 | 0.0M |
| 2022-11-30 | 8,749.00 | 8,760.00 | 8,693.00 | 8,706.00 | 0.0M |
| 2022-11-29 | 8,699.00 | 8,780.00 | 8,691.00 | 8,752.00 | 0.0M |
| 2022-11-28 | 8,767.00 | 8,807.00 | 8,661.00 | 8,687.00 | 0.0M |
| 2022-11-25 | 8,800.00 | 8,831.00 | 8,750.00 | 8,773.00 | 0.0M |
| 2022-11-24 | 8,798.00 | 8,822.00 | 8,749.00 | 8,810.00 | 0.0M |
| 2022-11-23 | 8,800.00 | 8,869.00 | 8,755.00 | 8,807.00 | 0.0M |
| 2022-11-22 | 8,723.00 | 8,836.00 | 8,680.00 | 8,789.00 | 0.0M |
| 2022-11-21 | 8,883.00 | 8,930.00 | 8,702.00 | 8,719.00 | 0.0M |
| 2022-11-18 | 8,884.00 | 8,973.00 | 8,825.00 | 8,875.00 | 0.0M |
| 2022-11-17 | 8,730.00 | 8,875.00 | 8,715.00 | 8,856.00 | 0.0M |
| 2022-11-16 | 8,767.00 | 8,815.00 | 8,410.00 | 8,718.00 | 0.0M |
| 2022-11-15 | 8,720.00 | 8,831.00 | 8,625.00 | 8,789.00 | 0.0M |
| 2022-11-14 | 8,758.00 | 8,858.00 | 8,644.00 | 8,717.00 | 0.0M |
| 2022-11-11 | 8,704.00 | 8,838.00 | 8,700.00 | 8,747.00 | 0.0M |
| 2022-11-10 | 8,472.00 | 8,721.00 | 8,460.00 | 8,714.00 | 0.0M |
| 2022-11-09 | 8,707.00 | 8,754.00 | 8,452.00 | 8,500.00 | 0.0M |
| 2022-11-08 | 8,723.00 | 8,862.00 | 8,514.00 | 8,695.00 | 0.0M |
| 2022-11-07 | 8,525.00 | 8,808.00 | 8,486.00 | 8,710.00 | 0.0M |
| 2022-11-03 | 8,485.00 | 8,549.00 | 8,271.00 | 8,532.00 | 0.0M |
| 2022-11-02 | 8,546.00 | 8,546.00 | 8,430.00 | 8,465.00 | 0.0M |
| 2022-11-01 | 8,609.00 | 8,647.00 | 8,522.00 | 8,535.00 | 0.0M |
| 2022-10-31 | 8,581.00 | 8,634.00 | 8,519.00 | 8,621.00 | 0.0M |
| 2022-10-28 | 8,479.00 | 8,637.00 | 8,394.00 | 8,579.00 | 0.0M |
| 2022-10-27 | 8,404.00 | 8,541.00 | 8,392.00 | 8,472.00 | 0.0M |
| 2022-10-26 | 8,478.00 | 8,541.00 | 8,259.00 | 8,391.00 | 0.0M |
| 2022-10-25 | 8,344.00 | 8,500.00 | 8,281.00 | 8,487.00 | 0.0M |
| 2022-10-24 | 8,176.00 | 8,465.00 | 8,176.00 | 8,299.00 | 0.0M |
| 2022-10-21 | 8,046.00 | 8,188.00 | 8,000.00 | 8,171.00 | 0.0M |
| 2022-10-20 | 7,949.00 | 8,137.00 | 7,925.00 | 8,045.00 | 0.0M |
| 2022-10-19 | 7,965.00 | 8,027.00 | 7,751.00 | 7,941.00 | 0.0M |
| 2022-10-18 | 7,919.00 | 8,020.00 | 7,832.00 | 7,956.00 | 0.0M |
| 2022-10-17 | 7,630.00 | 7,945.00 | 7,604.00 | 7,901.00 | 0.0M |
| 2022-10-14 | 7,719.00 | 7,758.00 | 7,607.00 | 7,648.00 | 0.0M |
| 2022-10-13 | 7,681.00 | 7,790.00 | 7,637.00 | 7,712.00 | 0.0M |
| 2022-10-12 | 7,716.00 | 7,772.00 | 7,568.00 | 7,687.00 | 0.0M |
| 2022-10-11 | 7,504.00 | 7,788.00 | 7,501.00 | 7,681.00 | 0.0M |
| 2022-10-10 | 7,525.00 | 7,550.00 | 6,793.00 | 7,508.00 | 0.0M |
| 2022-10-07 | 7,868.00 | 7,868.00 | 7,475.00 | 7,490.00 | 0.0M |
| 2022-10-06 | 7,879.00 | 7,983.00 | 7,798.00 | 7,824.00 | 0.0M |
| 2022-10-05 | 7,967.00 | 8,048.00 | 7,722.00 | 7,872.00 | 0.0M |
| 2022-10-04 | 7,920.00 | 8,199.00 | 7,830.00 | 7,966.00 | 0.0M |
| 2022-10-03 | 7,611.00 | 7,989.00 | 7,501.00 | 7,919.00 | 0.0M |
| 2022-09-30 | 7,640.00 | 7,748.00 | 7,380.00 | 7,580.00 | 0.0M |
| 2022-09-29 | 7,864.00 | 7,998.00 | 7,482.00 | 7,632.00 | 0.0M |
| 2022-09-28 | 7,892.00 | 8,130.00 | 7,809.00 | 7,861.00 | 0.0M |
| 2022-09-27 | 7,865.00 | 8,008.00 | 7,749.00 | 7,885.00 | 0.0M |
| 2022-09-26 | 8,349.00 | 8,389.00 | 7,565.00 | 7,816.00 | 0.0M |
| 2022-09-23 | 8,500.00 | 8,540.00 | 8,261.00 | 8,341.00 | 0.0M |
| 2022-09-22 | 8,382.00 | 8,808.00 | 8,337.00 | 8,503.00 | 0.0M |
| 2022-09-21 | 8,817.00 | 9,003.00 | 7,897.00 | 8,382.00 | 0.0M |
| 2022-09-20 | 9,457.00 | 9,517.00 | 8,738.00 | 8,838.00 | 0.0M |
| 2022-09-19 | 9,501.00 | 9,562.00 | 9,436.00 | 9,484.00 | 0.0M |
| 2022-09-16 | 9,500.00 | 9,636.00 | 9,476.00 | 9,490.00 | 0.0M |
| 2022-09-15 | 9,435.00 | 9,663.00 | 9,371.00 | 9,553.00 | 0.0M |
| 2022-09-14 | 9,518.00 | 9,532.00 | 9,349.00 | 9,416.00 | 0.0M |
| 2022-09-13 | 9,577.00 | 9,697.00 | 9,493.00 | 9,531.00 | 0.0M |
| 2022-09-12 | 9,458.00 | 9,654.00 | 9,451.00 | 9,576.00 | 0.0M |
| 2022-09-09 | 9,375.00 | 9,531.00 | 9,369.00 | 9,517.00 | 0.0M |
| 2022-09-07 | 9,587.00 | 9,603.00 | 9,397.00 | 9,436.00 | 0.0M |
| 2022-09-06 | 9,573.00 | 9,865.00 | 9,327.00 | 9,552.00 | 0.0M |
| 2022-09-05 | 9,596.00 | 9,629.00 | 9,471.00 | 9,565.00 | 0.0M |
| 2022-09-02 | 9,617.00 | 9,685.00 | 9,451.00 | 9,600.00 | 0.0M |
| 2022-09-01 | 9,082.00 | 9,696.00 | 9,058.00 | 9,590.00 | 0.0M |
| 2022-08-31 | 9,180.00 | 9,685.00 | 7,961.00 | 9,069.00 | 0.0M |
| 2022-08-30 | 9,097.00 | 9,158.00 | 8,971.00 | 9,000.00 | 0.0M |
| 2022-08-29 | 8,986.00 | 9,150.00 | 8,922.00 | 9,092.00 | 0.0M |
| 2022-08-26 | 8,900.00 | 9,022.00 | 8,890.00 | 8,945.00 | 0.0M |
| 2022-08-25 | 8,837.00 | 8,888.00 | 8,695.00 | 8,886.00 | 0.0M |
| 2022-08-24 | 8,880.00 | 8,925.00 | 8,819.00 | 8,825.00 | 0.0M |
| 2022-08-23 | 8,879.00 | 8,973.00 | 8,831.00 | 8,880.00 | 0.0M |
| 2022-08-22 | 8,723.00 | 8,902.00 | 8,674.00 | 8,850.00 | 0.0M |
| 2022-08-19 | 8,541.00 | 8,712.00 | 8,457.00 | 8,640.00 | 0.0M |
| 2022-08-18 | 8,529.00 | 8,620.00 | 8,478.00 | 8,564.00 | 0.0M |
| 2022-08-17 | 8,723.00 | 8,817.00 | 8,526.00 | 8,570.00 | 0.0M |
| 2022-08-16 | 8,747.00 | 8,770.00 | 8,655.00 | 8,667.00 | 0.0M |
| 2022-08-15 | 8,705.00 | 8,750.00 | 8,565.00 | 8,720.00 | 0.0M |
| 2022-08-12 | 8,442.00 | 8,628.00 | 8,332.00 | 8,628.00 | 0.0M |
| 2022-08-11 | 8,372.00 | 8,547.00 | 8,344.00 | 8,442.00 | 0.0M |
| 2022-08-10 | 8,334.00 | 8,397.00 | 8,288.00 | 8,366.00 | 0.0M |
| 2022-08-09 | 8,246.00 | 8,366.00 | 8,196.00 | 8,350.00 | 0.0M |
| 2022-08-08 | 8,239.00 | 8,412.00 | 8,200.00 | 8,246.00 | 0.0M |
| 2022-08-05 | 8,400.00 | 8,400.00 | 8,091.00 | 8,209.00 | 0.0M |
| 2022-08-04 | 8,326.00 | 8,567.00 | 8,301.00 | 8,365.00 | 0.0M |
| 2022-08-03 | 8,360.00 | 8,448.00 | 8,329.00 | 8,357.00 | 0.0M |
| 2022-08-02 | 8,496.00 | 8,549.00 | 8,339.00 | 8,362.00 | 0.0M |
| 2022-08-01 | 8,650.00 | 8,668.00 | 8,480.00 | 8,545.00 | 0.0M |
| 2022-07-29 | 8,728.00 | 8,764.00 | 8,635.00 | 8,708.00 | 0.0M |
| 2022-07-28 | 8,751.00 | 8,764.00 | 8,592.00 | 8,680.00 | 0.0M |
| 2022-07-27 | 8,758.00 | 8,897.00 | 8,625.00 | 8,717.00 | 0.0M |
| 2022-07-26 | 8,662.00 | 8,863.00 | 8,560.00 | 8,743.00 | 0.0M |
| 2022-07-25 | 8,478.00 | 8,609.00 | 8,442.00 | 8,572.00 | 0.0M |
| 2022-07-22 | 8,317.00 | 8,536.00 | 8,299.00 | 8,525.00 | 0.0M |
| 2022-07-21 | 8,293.00 | 8,293.00 | 8,293.00 | 8,293.00 | 0.0M |
| 2022-07-20 | 8,288.00 | 8,382.00 | 8,272.00 | 8,303.00 | 0.0M |
| 2022-07-19 | 8,380.00 | 8,380.00 | 8,219.00 | 8,265.00 | 0.0M |
| 2022-07-18 | 8,375.00 | 8,448.00 | 8,240.00 | 8,361.00 | 0.0M |
| 2022-07-15 | 8,363.00 | 8,403.00 | 8,173.00 | 8,315.00 | 0.0M |
| 2022-07-14 | 8,262.00 | 8,430.00 | 8,104.00 | 8,269.00 | 0.0M |
| 2022-07-13 | 8,434.00 | 8,490.00 | 8,186.00 | 8,235.00 | 0.0M |
| 2022-07-12 | 8,496.00 | 8,549.00 | 8,250.00 | 8,396.00 | 0.0M |
| 2022-07-11 | 8,590.00 | 8,670.00 | 8,482.00 | 8,522.00 | 0.0M |
| 2022-07-08 | 8,608.00 | 8,664.00 | 8,590.00 | 8,613.00 | 0.0M |
| 2022-07-07 | 8,587.00 | 8,666.00 | 8,574.00 | 8,608.00 | 0.0M |
| 2022-07-06 | 8,614.00 | 8,758.00 | 8,592.00 | 8,593.00 | 0.0M |
| 2022-07-05 | 8,565.00 | 8,702.00 | 8,503.00 | 8,598.00 | 0.0M |
| 2022-07-04 | 8,605.00 | 8,678.00 | 8,548.00 | 8,607.00 | 0.0M |
| 2022-07-01 | 8,605.00 | 8,736.00 | 8,497.00 | 8,627.00 | 0.0M |
| 2022-06-30 | 8,870.00 | 8,947.00 | 8,650.00 | 8,699.00 | 0.0M |
| 2022-06-29 | 8,880.00 | 8,986.00 | 8,728.00 | 8,881.00 | 0.0M |
| 2022-06-28 | 9,132.00 | 9,178.00 | 8,912.00 | 8,945.00 | 0.0M |
| 2022-06-27 | 9,035.00 | 9,254.00 | 9,010.00 | 9,105.00 | 0.0M |
| 2022-06-24 | 8,842.00 | 9,079.00 | 8,774.00 | 8,970.00 | 0.0M |
| 2022-06-23 | 8,702.00 | 8,925.00 | 8,653.00 | 8,866.00 | 0.0M |
| 2022-06-22 | 8,804.00 | 8,804.00 | 8,650.00 | 8,700.00 | 0.0M |
| 2022-06-21 | 8,939.00 | 8,978.00 | 8,765.00 | 8,805.00 | 0.0M |
| 2022-06-20 | 8,650.00 | 8,998.00 | 8,650.00 | 8,954.00 | 0.0M |
| 2022-06-17 | 8,686.00 | 8,772.00 | 8,611.00 | 8,715.00 | 0.0M |
| 2022-06-16 | 8,580.00 | 8,765.00 | 8,533.00 | 8,656.00 | 0.0M |
| 2022-06-15 | 8,569.00 | 8,601.00 | 8,499.00 | 8,549.00 | 0.0M |
| 2022-06-14 | 8,588.00 | 8,645.00 | 8,520.00 | 8,560.00 | 0.0M |
| 2022-06-10 | 8,631.00 | 8,670.00 | 8,582.00 | 8,609.00 | 0.0M |
| 2022-06-09 | 8,644.00 | 8,688.00 | 8,584.00 | 8,614.00 | 0.0M |
| 2022-06-08 | 8,600.00 | 8,850.00 | 8,558.00 | 8,640.00 | 0.0M |
| 2022-06-07 | 8,634.00 | 8,697.00 | 8,501.00 | 8,604.00 | 0.0M |
| 2022-06-06 | 8,906.00 | 8,965.00 | 8,617.00 | 8,651.00 | 0.0M |
| 2022-06-03 | 8,726.00 | 9,050.00 | 8,462.00 | 8,868.00 | 0.0M |
| 2022-06-02 | 8,774.00 | 8,814.00 | 8,611.00 | 8,686.00 | 0.0M |
| 2022-06-01 | 8,717.00 | 9,000.00 | 8,668.00 | 8,784.00 | 0.0M |
| 2022-05-31 | 8,992.00 | 8,992.00 | 8,755.00 | 8,800.00 | 0.0M |
| 2022-05-30 | 9,179.00 | 9,272.00 | 8,938.00 | 8,980.00 | 0.0M |
| 2022-05-27 | 9,122.00 | 9,323.00 | 9,045.00 | 9,131.00 | 0.0M |
| 2022-05-26 | 8,984.00 | 9,173.00 | 8,984.00 | 9,078.00 | 0.0M |
| 2022-05-25 | 9,000.00 | 9,052.00 | 8,866.00 | 8,973.00 | 0.0M |
| 2022-05-24 | 8,905.00 | 9,080.00 | 8,742.00 | 8,961.00 | 0.0M |
| 2022-05-23 | 9,096.00 | 9,191.00 | 8,851.00 | 8,889.00 | 0.0M |
| 2022-05-20 | 9,146.00 | 9,271.00 | 9,000.00 | 9,032.00 | 0.0M |
| 2022-05-19 | 9,204.00 | 9,244.00 | 9,029.00 | 9,152.00 | 0.0M |
| 2022-05-18 | 9,199.00 | 9,574.00 | 9,173.00 | 9,206.00 | 0.0M |
| 2022-05-17 | 9,076.00 | 9,240.00 | 8,942.00 | 9,172.00 | 0.0M |
| 2022-05-16 | 8,957.00 | 9,104.00 | 8,884.00 | 8,985.00 | 0.0M |
| 2022-05-13 | 8,938.00 | 9,047.00 | 8,860.00 | 8,949.00 | 0.0M |
| 2022-05-12 | 9,076.00 | 9,076.00 | 8,660.00 | 8,878.00 | 0.0M |
| 2022-05-11 | 9,162.00 | 9,335.00 | 8,922.00 | 9,109.00 | 0.0M |
| 2022-05-06 | 9,232.00 | 9,232.00 | 9,002.00 | 9,162.00 | 0.0M |
| 2022-05-05 | 9,316.00 | 9,395.00 | 9,200.00 | 9,223.00 | 0.0M |
| 2022-05-04 | 9,695.00 | 9,815.00 | 9,100.00 | 9,246.00 | 0.0M |
| 2022-04-29 | 9,530.00 | 9,724.00 | 7,750.00 | 9,642.00 | 0.0M |
| 2022-04-28 | 9,601.00 | 10,020.00 | 9,334.00 | 9,452.00 | 0.0M |
| 2022-04-27 | 9,330.00 | 9,704.00 | 9,134.00 | 9,628.00 | 0.0M |
| 2022-04-26 | 9,046.00 | 9,342.00 | 9,011.00 | 9,318.00 | 0.0M |
| 2022-04-25 | 9,206.00 | 9,250.00 | 8,975.00 | 9,007.00 | 0.0M |
| 2022-04-22 | 9,251.00 | 9,421.00 | 9,104.00 | 9,229.00 | 0.0M |
| 2022-04-21 | 9,534.00 | 9,800.00 | 9,247.00 | 9,315.00 | 0.0M |
| 2022-04-20 | 9,181.00 | 9,650.00 | 8,950.00 | 9,448.00 | 0.0M |
| 2022-04-19 | 9,350.00 | 9,350.00 | 8,867.00 | 9,195.00 | 0.0M |
| 2022-04-18 | 9,715.00 | 9,794.00 | 9,349.00 | 9,350.00 | 0.0M |
| 2022-04-15 | 9,555.00 | 9,773.00 | 8,980.00 | 9,631.00 | 0.0M |
| 2022-04-14 | 10,118.00 | 10,179.00 | 9,589.00 | 9,655.00 | 0.0M |
| 2022-04-13 | 10,302.00 | 10,321.00 | 10,107.00 | 10,121.00 | 0.0M |
| 2022-04-12 | 10,408.00 | 10,408.00 | 9,810.00 | 10,160.00 | 0.0M |
| 2022-04-11 | 10,549.00 | 10,739.00 | 10,361.00 | 10,380.00 | 0.0M |
| 2022-04-08 | 10,485.00 | 10,927.00 | 10,304.00 | 10,534.00 | 0.0M |
| 2022-04-07 | 10,287.00 | 10,880.00 | 10,287.00 | 10,596.00 | 0.0M |
| 2022-04-06 | 10,320.00 | 10,699.00 | 10,145.00 | 10,283.00 | 0.0M |
| 2022-04-05 | 11,414.00 | 11,414.00 | 10,180.00 | 10,527.00 | 0.0M |
| 2022-04-04 | 11,346.00 | 11,936.00 | 11,025.00 | 11,444.00 | 0.0M |
| 2022-04-01 | 10,200.00 | 11,496.00 | 10,150.00 | 11,331.00 | 0.0M |
| 2022-03-31 | 9,401.00 | 10,100.00 | 9,100.00 | 10,085.00 | 0.0M |
| 2022-03-30 | 9,374.00 | 9,600.00 | 8,948.00 | 9,278.00 | 0.0M |
| 2022-03-29 | 8,828.00 | 9,278.00 | 8,251.00 | 8,500.00 | 0.0M |