2,922.94
Last Update: 2025-09-25
| 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 | 1,244.48 | 1,260.00 | 1,244.48 | 1,260.14 | 0.0M |
| 2022-12-29 | 1,245.00 | 1,260.00 | 1,245.00 | 1,244.61 | 0.0M |
| 2022-12-28 | 1,225.99 | 1,225.99 | 1,210.00 | 1,215.64 | 0.0M |
| 2022-12-27 | 1,230.48 | 1,238.00 | 1,229.75 | 1,222.02 | 0.0M |
| 2022-12-26 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0M |
| 2022-12-23 | 1,241.85 | 1,246.00 | 1,239.00 | 1,240.15 | 0.0M |
| 2022-12-22 | 1,247.43 | 1,247.43 | 1,222.00 | 1,230.76 | 0.0M |
| 2022-12-21 | 1,291.91 | 1,332.22 | 1,291.91 | 1,325.26 | 0.0M |
| 2022-12-20 | 1,296.00 | 1,296.00 | 1,281.32 | 1,285.01 | 0.0M |
| 2022-12-19 | 1,268.48 | 1,275.00 | 1,268.48 | 1,271.84 | 0.0M |
| 2022-12-16 | 1,287.00 | 1,295.80 | 1,287.00 | 1,295.77 | 0.0M |
| 2022-12-15 | 1,328.32 | 1,328.32 | 1,313.01 | 1,313.83 | 0.0M |
| 2022-12-14 | 1,403.00 | 1,404.00 | 1,352.04 | 1,357.53 | 0.0M |
| 2022-12-13 | 1,364.91 | 1,444.76 | 1,364.91 | 1,405.83 | 0.0M |
| 2022-12-09 | 1,385.00 | 1,395.00 | 1,358.00 | 1,364.91 | 0.0M |
| 2022-12-08 | 1,392.00 | 1,392.00 | 1,366.21 | 1,368.14 | 0.0M |
| 2022-12-07 | 1,388.30 | 1,390.00 | 1,373.88 | 1,376.01 | 0.0M |
| 2022-12-06 | 1,422.73 | 1,422.73 | 1,377.00 | 1,388.30 | 0.0M |
| 2022-12-05 | 1,470.00 | 1,470.00 | 1,445.54 | 1,451.14 | 0.0M |
| 2022-12-02 | 1,455.00 | 1,455.00 | 1,441.80 | 1,453.15 | 0.0M |
| 2022-12-01 | 1,509.00 | 1,509.00 | 1,469.32 | 1,485.97 | 0.0M |
| 2022-11-30 | 1,420.00 | 1,494.84 | 1,414.00 | 1,492.28 | 0.0M |
| 2022-11-29 | 1,427.00 | 1,427.00 | 1,411.48 | 1,411.31 | 0.0M |
| 2022-11-28 | 1,436.53 | 1,436.53 | 1,408.75 | 1,408.85 | 0.0M |
| 2022-11-25 | 1,465.01 | 1,469.62 | 1,449.04 | 1,450.00 | 0.0M |
| 2022-11-24 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2022-11-23 | 1,488.00 | 1,511.00 | 1,467.50 | 1,472.29 | 0.0M |
| 2022-11-22 | 1,430.00 | 1,455.80 | 1,430.00 | 1,458.27 | 0.0M |
| 2022-11-18 | 1,454.00 | 1,454.00 | 1,408.00 | 1,430.18 | 0.0M |
| 2022-11-17 | 1,427.00 | 1,443.00 | 1,415.00 | 1,436.18 | 0.0M |
| 2022-11-16 | 1,420.00 | 1,421.00 | 1,390.00 | 1,401.80 | 0.0M |
| 2022-11-15 | 1,490.00 | 1,520.81 | 1,471.46 | 1,479.48 | 0.0M |
| 2022-11-14 | 1,410.09 | 1,453.00 | 1,410.09 | 1,431.14 | 0.0M |
| 2022-11-11 | 1,333.92 | 1,427.35 | 1,333.92 | 1,417.18 | 0.0M |
| 2022-11-10 | 1,245.00 | 1,331.52 | 1,242.00 | 1,324.53 | 0.0M |
| 2022-11-09 | 1,210.00 | 1,210.00 | 1,175.00 | 1,170.01 | 0.0M |
| 2022-11-08 | 1,250.00 | 1,266.00 | 1,230.00 | 1,251.00 | 0.0M |
| 2022-11-07 | 1,236.00 | 1,236.00 | 1,200.01 | 1,231.82 | 0.0M |
| 2022-11-04 | 1,206.00 | 1,217.35 | 1,190.00 | 1,211.92 | 0.0M |
| 2022-11-03 | 1,172.00 | 1,220.12 | 1,172.00 | 1,190.86 | 0.0M |
| 2022-11-01 | 1,199.00 | 1,200.00 | 1,180.00 | 1,177.98 | 0.0M |
| 2022-10-31 | 1,225.00 | 1,225.00 | 1,188.06 | 1,190.13 | 0.0M |
| 2022-10-28 | 1,195.00 | 1,235.00 | 1,195.00 | 1,227.59 | 0.0M |
| 2022-10-27 | 1,215.00 | 1,245.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2022-10-26 | 1,210.00 | 1,222.00 | 1,186.00 | 1,197.72 | 0.0M |
| 2022-10-25 | 1,199.99 | 1,226.60 | 1,199.99 | 1,221.41 | 0.0M |
| 2022-10-24 | 1,145.00 | 1,170.00 | 1,145.00 | 1,169.76 | 0.0M |
| 2022-10-21 | 1,132.01 | 1,172.50 | 1,125.00 | 1,171.99 | 0.0M |
| 2022-10-20 | 1,200.00 | 1,200.77 | 1,159.61 | 1,158.64 | 0.0M |
| 2022-10-19 | 1,161.52 | 1,161.52 | 1,143.81 | 1,151.98 | 0.0M |
| 2022-10-18 | 1,196.46 | 1,196.46 | 1,140.72 | 1,155.57 | 0.0M |
| 2022-10-17 | 1,158.00 | 1,165.00 | 1,143.00 | 1,157.07 | 0.0M |
| 2022-10-14 | 1,183.90 | 1,183.90 | 1,125.00 | 1,127.83 | 0.0M |
| 2022-10-13 | 1,105.00 | 1,191.00 | 1,105.00 | 1,178.00 | 0.0M |
| 2022-10-12 | 1,162.75 | 1,162.75 | 1,156.00 | 1,158.26 | 0.0M |
| 2022-10-11 | 1,158.00 | 1,160.00 | 1,123.19 | 1,142.65 | 0.0M |
| 2022-10-10 | 1,150.00 | 1,168.92 | 1,132.34 | 1,160.10 | 0.0M |
| 2022-10-07 | 1,320.00 | 1,320.00 | 1,170.50 | 1,175.95 | 0.0M |
| 2022-10-06 | 1,364.79 | 1,410.70 | 1,364.79 | 1,370.62 | 0.0M |
| 2022-10-05 | 1,320.00 | 1,369.64 | 1,307.51 | 1,364.79 | 0.0M |
| 2022-10-04 | 1,368.00 | 1,372.00 | 1,349.00 | 1,354.76 | 0.0M |
| 2022-10-03 | 1,294.00 | 1,330.00 | 1,294.00 | 1,331.38 | 0.0M |
| 2022-09-30 | 1,300.00 | 1,305.00 | 1,279.00 | 1,286.52 | 0.0M |
| 2022-09-29 | 1,320.00 | 1,320.00 | 1,275.00 | 1,296.85 | 0.0M |
| 2022-09-28 | 1,392.00 | 1,392.00 | 1,368.20 | 1,365.01 | 0.0M |
| 2022-09-27 | 1,363.93 | 1,409.00 | 1,358.91 | 1,381.51 | 0.0M |
| 2022-09-26 | 1,385.00 | 1,385.00 | 1,360.00 | 1,361.95 | 0.0M |
| 2022-09-23 | 1,370.00 | 1,389.00 | 1,354.67 | 1,382.45 | 0.0M |
| 2022-09-22 | 1,470.00 | 1,470.00 | 1,383.00 | 1,396.14 | 0.0M |
| 2022-09-21 | 1,500.00 | 1,540.00 | 1,500.00 | 1,497.77 | 0.0M |
| 2022-09-20 | 1,515.00 | 1,525.00 | 1,500.00 | 1,505.00 | 0.0M |
| 2022-09-19 | 1,535.00 | 1,542.63 | 1,523.74 | 1,532.61 | 0.0M |
| 2022-09-15 | 1,538.00 | 1,570.00 | 1,510.00 | 1,535.00 | 0.0M |
| 2022-09-14 | 1,540.00 | 1,551.00 | 1,525.00 | 1,543.58 | 0.0M |
| 2022-09-13 | 1,618.68 | 1,618.68 | 1,545.00 | 1,547.21 | 0.0M |
| 2022-09-12 | 1,676.50 | 1,680.00 | 1,655.00 | 1,674.00 | 0.0M |
| 2022-09-09 | 1,691.30 | 1,696.00 | 1,684.00 | 1,699.15 | 0.0M |
| 2022-09-08 | 1,629.00 | 1,660.00 | 1,621.00 | 1,648.65 | 0.0M |
| 2022-09-07 | 1,565.00 | 1,600.00 | 1,565.00 | 1,594.00 | 0.0M |
| 2022-09-06 | 1,597.34 | 1,612.00 | 1,584.20 | 1,585.24 | 0.0M |
| 2022-09-05 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2022-09-02 | 1,645.00 | 1,645.00 | 1,610.00 | 1,602.00 | 0.0M |
| 2022-09-01 | 1,629.00 | 1,656.00 | 1,592.01 | 1,648.78 | 0.0M |
| 2022-08-31 | 1,733.00 | 1,733.00 | 1,690.00 | 1,709.05 | 0.0M |
| 2022-08-30 | 1,788.00 | 1,788.00 | 1,724.00 | 1,746.37 | 0.0M |
| 2022-08-29 | 1,800.00 | 1,817.37 | 1,770.47 | 1,778.95 | 0.0M |
| 2022-08-26 | 1,921.00 | 1,921.00 | 1,835.55 | 1,830.00 | 0.0M |
| 2022-08-25 | 1,891.95 | 1,930.50 | 1,891.95 | 1,930.29 | 0.0M |
| 2022-08-24 | 1,845.00 | 1,853.00 | 1,832.23 | 1,848.22 | 0.0M |
| 2022-08-23 | 1,850.00 | 1,872.00 | 1,850.00 | 1,853.19 | 0.0M |
| 2022-08-22 | 1,884.90 | 1,884.90 | 1,865.26 | 1,863.41 | 0.0M |
| 2022-08-19 | 1,975.00 | 1,975.00 | 1,923.00 | 1,937.01 | 0.0M |
| 2022-08-18 | 1,990.00 | 2,030.00 | 1,990.00 | 2,025.26 | 0.0M |
| 2022-08-17 | 1,949.50 | 1,967.00 | 1,947.00 | 1,961.78 | 0.0M |
| 2022-08-16 | 1,994.00 | 1,994.00 | 1,994.00 | 1,980.51 | 0.0M |
| 2022-08-15 | 2,009.99 | 2,009.99 | 2,009.99 | 2,009.99 | 0.0M |
| 2022-08-12 | 2,000.00 | 2,008.00 | 1,998.00 | 1,997.58 | 0.0M |
| 2022-08-11 | 2,030.29 | 2,030.29 | 1,964.00 | 1,958.68 | 0.0M |
| 2022-08-10 | 1,936.00 | 1,982.77 | 1,929.50 | 1,984.50 | 0.0M |
| 2022-08-09 | 1,935.00 | 1,936.00 | 1,932.66 | 1,935.95 | 0.0M |
| 2022-08-08 | 2,056.00 | 2,056.00 | 2,002.74 | 2,026.00 | 0.0M |
| 2022-08-05 | 2,079.00 | 2,100.00 | 2,079.00 | 2,080.45 | 0.0M |
| 2022-08-04 | 2,075.94 | 2,120.00 | 2,070.00 | 2,113.32 | 0.0M |
| 2022-08-03 | 1,952.00 | 2,015.01 | 1,952.00 | 2,006.01 | 0.0M |
| 2022-08-02 | 1,990.00 | 2,070.66 | 1,990.00 | 2,068.77 | 0.0M |
| 2022-08-01 | 1,985.06 | 1,985.06 | 1,952.00 | 1,973.45 | 0.0M |
| 2022-07-29 | 1,840.00 | 1,930.00 | 1,840.00 | 1,926.25 | 0.0M |
| 2022-07-28 | 1,810.00 | 1,863.00 | 1,810.00 | 1,851.68 | 0.0M |
| 2022-07-27 | 1,820.05 | 1,828.76 | 1,805.00 | 1,834.90 | 0.0M |
| 2022-07-26 | 1,776.00 | 1,778.00 | 1,776.00 | 1,734.55 | 0.0M |
| 2022-07-25 | 1,776.90 | 1,776.90 | 1,776.90 | 1,784.02 | 0.0M |
| 2022-07-22 | 1,848.00 | 1,848.63 | 1,795.38 | 1,815.16 | 0.0M |
| 2022-07-21 | 1,835.00 | 1,880.13 | 1,835.00 | 1,883.58 | 0.0M |
| 2022-07-20 | 1,760.00 | 1,822.07 | 1,760.00 | 1,841.65 | 0.0M |
| 2022-07-19 | 1,700.00 | 1,760.00 | 1,700.00 | 1,762.60 | 0.0M |
| 2022-07-18 | 1,690.43 | 1,714.70 | 1,681.11 | 1,663.35 | 0.0M |
| 2022-07-15 | 1,662.70 | 1,665.01 | 1,660.00 | 1,662.93 | 0.0M |
| 2022-07-14 | 1,617.12 | 1,638.00 | 1,611.84 | 1,634.38 | 0.0M |
| 2022-07-13 | 1,637.99 | 1,637.99 | 1,637.99 | 1,601.71 | 0.0M |
| 2022-07-12 | 1,584.60 | 1,584.60 | 1,584.60 | 1,591.65 | 0.0M |
| 2022-07-11 | 1,598.11 | 1,610.00 | 1,598.11 | 1,602.00 | 0.0M |
| 2022-07-08 | 1,584.01 | 1,635.00 | 1,584.01 | 1,625.00 | 0.0M |
| 2022-07-07 | 1,619.98 | 1,636.39 | 1,598.59 | 1,626.59 | 0.0M |
| 2022-07-06 | 1,540.00 | 1,574.75 | 1,540.00 | 1,560.76 | 0.0M |
| 2022-07-05 | 1,480.01 | 1,538.00 | 1,480.01 | 1,537.01 | 0.0M |
| 2022-07-04 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | 0.0M |
| 2022-07-01 | 1,489.00 | 1,495.45 | 1,485.00 | 1,490.41 | 0.0M |
| 2022-06-30 | 1,529.00 | 1,563.00 | 1,529.00 | 1,539.22 | 0.0M |
| 2022-06-29 | 1,634.45 | 1,634.45 | 1,553.50 | 1,563.11 | 0.0M |
| 2022-06-28 | 1,677.00 | 1,678.00 | 1,621.00 | 1,634.45 | 0.0M |
| 2022-06-27 | 1,753.98 | 1,753.98 | 1,720.00 | 1,723.79 | 0.0M |
| 2022-06-24 | 1,691.07 | 1,719.96 | 1,691.07 | 1,724.34 | 0.0M |
| 2022-06-23 | 1,624.84 | 1,624.84 | 1,620.50 | 1,635.00 | 0.0M |
| 2022-06-22 | 1,690.64 | 1,690.64 | 1,690.00 | 1,681.56 | 0.0M |
| 2022-06-21 | 1,710.00 | 1,710.00 | 1,693.56 | 1,690.00 | 0.0M |
| 2022-06-20 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-06-17 | 1,654.00 | 1,678.00 | 1,654.00 | 1,655.00 | 0.0M |
| 2022-06-16 | 1,750.00 | 1,750.00 | 1,660.00 | 1,666.55 | 0.0M |
| 2022-06-15 | 1,813.48 | 1,826.00 | 1,813.48 | 1,808.07 | 0.0M |
| 2022-06-14 | 1,806.00 | 1,806.00 | 1,789.00 | 1,793.00 | 0.0M |
| 2022-06-13 | 1,820.00 | 1,820.00 | 1,790.00 | 1,782.30 | 0.0M |
| 2022-06-10 | 1,920.00 | 1,920.00 | 1,879.20 | 1,902.28 | 0.0M |
| 2022-06-09 | 1,970.00 | 1,970.00 | 1,960.00 | 1,951.19 | 0.0M |
| 2022-06-08 | 2,068.84 | 2,068.84 | 2,068.84 | 1,996.39 | 0.0M |
| 2022-06-07 | 2,040.00 | 2,062.00 | 2,040.00 | 2,047.37 | 0.0M |
| 2022-06-06 | 2,058.23 | 2,067.62 | 2,058.23 | 2,091.06 | 0.0M |
| 2022-06-03 | 2,099.00 | 2,099.00 | 2,074.00 | 2,085.04 | 0.0M |
| 2022-06-02 | 2,057.55 | 2,138.53 | 2,057.55 | 2,123.66 | 0.0M |
| 2022-06-01 | 2,008.00 | 2,008.00 | 2,008.00 | 2,009.76 | 0.0M |
| 2022-05-31 | 2,047.00 | 2,047.00 | 2,047.00 | 2,011.35 | 0.0M |
| 2022-05-30 | 2,001.59 | 2,001.59 | 2,001.59 | 2,001.59 | 0.0M |
| 2022-05-27 | 1,980.00 | 1,990.99 | 1,980.00 | 2,001.59 | 0.0M |
| 2022-05-26 | 1,980.00 | 1,980.00 | 1,961.86 | 1,932.18 | 0.0M |
| 2022-05-25 | 1,822.92 | 1,822.92 | 1,822.92 | 1,822.92 | 0.0M |
| 2022-05-24 | 1,804.61 | 1,830.00 | 1,803.00 | 1,809.30 | 0.0M |
| 2022-05-23 | 1,857.95 | 1,857.95 | 1,857.95 | 1,876.45 | 0.0M |
| 2022-05-20 | 1,779.00 | 1,779.00 | 1,779.00 | 1,852.74 | 0.0M |
| 2022-05-19 | 1,945.02 | 1,945.02 | 1,945.02 | 1,945.02 | 0.0M |
| 2022-05-18 | 2,005.00 | 2,059.00 | 1,925.00 | 1,920.01 | 0.0M |
| 2022-05-17 | 1,999.95 | 2,048.60 | 1,980.00 | 2,038.80 | 0.0M |
| 2022-05-16 | 1,889.39 | 1,889.39 | 1,889.39 | 1,889.39 | 0.0M |
| 2022-05-13 | 1,900.00 | 1,917.05 | 1,900.00 | 1,907.71 | 0.0M |
| 2022-05-12 | 1,760.56 | 1,760.56 | 1,720.00 | 1,752.72 | 0.0M |
| 2022-05-11 | 1,852.85 | 1,857.65 | 1,814.53 | 1,804.12 | 0.0M |
| 2022-05-10 | 1,750.00 | 1,780.00 | 1,750.00 | 1,806.01 | 0.0M |
| 2022-05-09 | 1,856.00 | 1,856.00 | 1,780.01 | 1,756.73 | 0.0M |
| 2022-05-06 | 1,880.00 | 1,947.00 | 1,880.00 | 1,920.40 | 0.0M |
| 2022-05-05 | 1,898.84 | 1,950.00 | 1,894.86 | 1,896.68 | 0.0M |
| 2022-05-04 | 1,899.00 | 1,992.08 | 1,879.24 | 1,986.93 | 0.0M |
| 2022-05-03 | 1,842.00 | 1,856.00 | 1,842.00 | 1,839.87 | 0.0M |
| 2022-05-02 | 1,801.23 | 1,814.00 | 1,801.23 | 1,843.22 | 0.0M |
| 2022-04-29 | 1,847.79 | 1,847.79 | 1,749.30 | 1,749.06 | 0.0M |
| 2022-04-28 | 1,799.96 | 1,840.00 | 1,799.96 | 1,838.58 | 0.0M |
| 2022-04-27 | 1,751.98 | 1,786.81 | 1,730.08 | 1,732.53 | 0.0M |
| 2022-04-26 | 1,761.00 | 1,762.00 | 1,740.00 | 1,739.69 | 0.0M |
| 2022-04-25 | 1,827.57 | 1,827.57 | 1,827.57 | 1,827.57 | 0.0M |
| 2022-04-22 | 1,806.85 | 1,806.85 | 1,806.85 | 1,804.97 | 0.0M |
| 2022-04-21 | 1,906.00 | 1,906.00 | 1,809.00 | 1,811.01 | 0.0M |
| 2022-04-20 | 1,916.00 | 1,922.00 | 1,886.00 | 1,886.44 | 0.0M |
| 2022-04-19 | 1,930.00 | 1,930.00 | 1,920.15 | 1,944.47 | 0.0M |