7,219.60
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 | 5,885.00 | 5,900.00 | 5,856.60 | 5,874.60 | 0.0M |
| 2022-12-29 | 5,871.00 | 5,922.20 | 5,848.80 | 5,878.40 | 0.0M |
| 2022-12-28 | 5,887.00 | 5,905.00 | 5,863.20 | 5,879.00 | 0.0M |
| 2022-12-27 | 5,907.40 | 5,909.40 | 5,845.60 | 5,899.60 | 0.0M |
| 2022-12-26 | 5,796.40 | 5,883.00 | 5,795.60 | 5,860.80 | 0.0M |
| 2022-12-23 | 5,787.00 | 5,838.00 | 5,752.60 | 5,775.00 | 0.0M |
| 2022-12-22 | 5,889.80 | 5,897.80 | 5,769.20 | 5,796.60 | 0.0M |
| 2022-12-21 | 5,904.80 | 5,914.40 | 5,825.60 | 5,857.20 | 0.0M |
| 2022-12-20 | 5,956.40 | 5,958.40 | 5,882.40 | 5,901.20 | 0.0M |
| 2022-12-19 | 6,087.80 | 6,111.60 | 5,928.00 | 5,950.80 | 0.1M |
| 2022-12-16 | 6,082.80 | 6,097.40 | 6,038.20 | 6,053.20 | 0.0M |
| 2022-12-15 | 6,099.00 | 6,125.20 | 6,081.00 | 6,107.60 | 0.0M |
| 2022-12-14 | 6,139.20 | 6,158.80 | 6,088.00 | 6,101.00 | 0.1M |
| 2022-12-13 | 6,172.40 | 6,174.00 | 6,123.40 | 6,138.00 | 0.1M |
| 2022-12-12 | 6,194.80 | 6,197.60 | 6,141.80 | 6,172.40 | 0.1M |
| 2022-12-09 | 6,197.40 | 6,231.80 | 6,156.20 | 6,212.40 | 0.1M |
| 2022-12-08 | 6,205.20 | 6,214.40 | 6,166.40 | 6,187.40 | 0.1M |
| 2022-12-07 | 6,205.00 | 6,255.00 | 6,183.00 | 6,197.40 | 0.1M |
| 2022-12-06 | 6,200.20 | 6,265.60 | 6,183.80 | 6,201.00 | 0.1M |
| 2022-12-05 | 6,219.80 | 6,230.60 | 6,186.00 | 6,210.40 | 0.1M |
| 2022-12-02 | 6,182.00 | 6,234.20 | 6,173.20 | 6,185.20 | 0.0M |
| 2022-12-01 | 6,237.00 | 6,256.00 | 6,190.00 | 6,203.80 | 0.1M |
| 2022-11-30 | 6,162.80 | 6,194.80 | 6,132.00 | 6,147.60 | 0.0M |
| 2022-11-29 | 6,095.40 | 6,204.80 | 6,095.00 | 6,177.00 | 0.1M |
| 2022-11-28 | 6,013.00 | 6,080.00 | 5,976.20 | 6,062.00 | 0.1M |
| 2022-11-25 | 6,124.00 | 6,127.40 | 6,065.60 | 6,106.60 | 0.1M |
| 2022-11-24 | 6,158.20 | 6,168.60 | 6,103.00 | 6,135.00 | 0.1M |
| 2022-11-23 | 6,129.00 | 6,162.00 | 6,056.80 | 6,130.60 | 0.1M |
| 2022-11-22 | 6,200.00 | 6,206.00 | 6,107.80 | 6,125.00 | 0.1M |
| 2022-11-21 | 6,173.60 | 6,218.00 | 6,138.20 | 6,206.80 | 0.1M |
| 2022-11-18 | 6,215.00 | 6,238.00 | 6,198.20 | 6,213.90 | 0.0M |
| 2022-11-17 | 6,191.00 | 6,219.80 | 6,152.60 | 6,199.40 | 0.0M |
| 2022-11-16 | 6,237.20 | 6,266.00 | 6,197.20 | 6,208.00 | 0.0M |
| 2022-11-15 | 6,133.00 | 6,246.00 | 6,123.00 | 6,234.20 | 0.1M |
| 2022-11-14 | 6,180.00 | 6,213.00 | 6,113.00 | 6,129.80 | 0.1M |
| 2022-11-11 | 6,250.00 | 6,281.00 | 6,139.20 | 6,179.80 | 0.1M |
| 2022-11-10 | 6,106.40 | 6,132.00 | 6,062.00 | 6,107.20 | 0.0M |
| 2022-11-09 | 6,156.00 | 6,196.40 | 6,118.40 | 6,130.40 | 0.0M |
| 2022-11-08 | 6,125.20 | 6,148.80 | 6,105.80 | 6,131.80 | 0.0M |
| 2022-11-07 | 6,139.00 | 6,182.80 | 6,102.20 | 6,142.00 | 0.1M |
| 2022-11-04 | 6,005.20 | 6,181.40 | 6,005.20 | 6,148.60 | 0.1M |
| 2022-11-03 | 5,973.20 | 6,026.60 | 5,966.00 | 6,005.20 | 0.0M |
| 2022-11-02 | 5,952.40 | 6,038.20 | 5,943.60 | 6,004.20 | 0.1M |
| 2022-11-01 | 5,821.00 | 5,974.40 | 5,786.20 | 5,931.80 | 0.1M |
| 2022-10-31 | 5,765.00 | 5,874.60 | 5,741.00 | 5,805.20 | 0.1M |
| 2022-10-28 | 5,946.00 | 5,952.40 | 5,745.80 | 5,791.80 | 0.1M |
| 2022-10-27 | 5,999.00 | 6,039.80 | 5,963.60 | 5,987.80 | 0.1M |
| 2022-10-26 | 5,871.20 | 6,035.20 | 5,868.60 | 5,958.20 | 0.1M |
| 2022-10-25 | 5,889.00 | 5,936.80 | 5,780.00 | 5,870.40 | 0.1M |
| 2022-10-24 | 5,943.40 | 6,082.00 | 5,830.20 | 5,881.80 | 0.1M |
| 2022-10-21 | 5,969.80 | 6,000.00 | 5,926.20 | 5,965.70 | 0.0M |
| 2022-10-20 | 5,971.00 | 6,049.20 | 5,881.60 | 5,961.40 | 0.0M |
| 2022-10-19 | 6,026.80 | 6,048.20 | 5,972.00 | 5,989.60 | 0.0M |
| 2022-10-18 | 6,022.60 | 6,080.00 | 5,992.00 | 6,027.40 | 0.1M |
| 2022-10-17 | 5,966.40 | 6,036.00 | 5,951.00 | 6,018.40 | 0.1M |
| 2022-10-14 | 5,889.20 | 6,012.40 | 5,867.00 | 5,986.80 | 0.1M |
| 2022-10-13 | 5,794.40 | 5,878.40 | 5,792.40 | 5,835.20 | 0.1M |
| 2022-10-12 | 5,688.00 | 5,830.20 | 5,586.80 | 5,794.40 | 0.1M |
| 2022-10-11 | 5,650.00 | 5,715.40 | 5,621.00 | 5,687.40 | 0.1M |
| 2022-10-10 | 5,730.20 | 5,772.00 | 5,617.40 | 5,643.20 | 0.1M |
| 2022-09-30 | 5,786.00 | 5,816.40 | 5,705.40 | 5,726.60 | 0.1M |
| 2022-09-29 | 5,825.00 | 5,866.00 | 5,743.00 | 5,777.20 | 0.1M |
| 2022-09-28 | 5,901.00 | 5,912.00 | 5,769.00 | 5,790.40 | 0.1M |
| 2022-09-27 | 5,824.80 | 5,927.00 | 5,805.20 | 5,904.00 | 0.1M |
| 2022-09-26 | 5,830.00 | 5,929.80 | 5,793.60 | 5,818.20 | 0.1M |
| 2022-09-23 | 5,946.80 | 5,957.00 | 5,800.20 | 5,883.40 | 0.1M |
| 2022-09-22 | 5,915.00 | 5,992.40 | 5,907.80 | 5,943.80 | 0.1M |
| 2022-09-21 | 5,903.60 | 5,976.80 | 5,848.60 | 5,956.80 | 0.1M |
| 2022-09-20 | 5,915.20 | 5,984.60 | 5,900.20 | 5,915.00 | 0.1M |
| 2022-09-19 | 5,918.00 | 5,931.20 | 5,835.80 | 5,870.00 | 0.1M |
| 2022-09-16 | 6,098.60 | 6,113.40 | 5,993.60 | 6,007.30 | 0.0M |
| 2022-09-15 | 6,279.60 | 6,281.80 | 6,053.60 | 6,087.00 | 0.1M |
| 2022-09-14 | 6,215.00 | 6,279.00 | 6,215.00 | 6,255.80 | 0.1M |
| 2022-09-13 | 6,325.00 | 6,355.00 | 6,285.20 | 6,296.60 | 0.1M |
| 2022-09-09 | 6,281.00 | 6,328.80 | 6,253.20 | 6,319.40 | 0.1M |
| 2022-09-08 | 6,290.20 | 6,304.40 | 6,265.20 | 6,272.20 | 0.0M |
| 2022-09-07 | 6,258.00 | 6,304.80 | 6,247.00 | 6,287.40 | 0.0M |
| 2022-09-06 | 6,178.00 | 6,279.20 | 6,172.80 | 6,264.20 | 0.1M |
| 2022-09-05 | 6,124.60 | 6,174.60 | 6,100.00 | 6,150.00 | 0.1M |
| 2022-09-02 | 6,130.00 | 6,169.60 | 6,106.00 | 6,129.20 | 0.1M |
| 2022-09-01 | 6,134.00 | 6,194.00 | 6,092.60 | 6,117.40 | 0.1M |
| 2022-08-31 | 6,247.00 | 6,265.60 | 6,117.20 | 6,143.20 | 0.1M |
| 2022-08-30 | 6,270.20 | 6,282.80 | 6,212.40 | 6,261.40 | 0.1M |
| 2022-08-29 | 6,195.00 | 6,291.80 | 6,184.20 | 6,279.20 | 0.1M |
| 2022-08-26 | 6,290.00 | 6,339.60 | 6,240.40 | 6,260.40 | 0.1M |
| 2022-08-25 | 6,252.20 | 6,284.80 | 6,197.00 | 6,250.20 | 0.1M |
| 2022-08-24 | 6,437.00 | 6,442.40 | 6,221.20 | 6,245.00 | 0.1M |
| 2022-08-23 | 6,425.80 | 6,436.20 | 6,388.60 | 6,422.40 | 0.1M |
| 2022-08-22 | 6,348.00 | 6,450.00 | 6,317.80 | 6,435.60 | 0.1M |
| 2022-08-19 | 6,482.80 | 6,488.00 | 6,408.00 | 6,424.40 | 0.0M |
| 2022-08-18 | 6,482.20 | 6,488.00 | 6,446.60 | 6,471.60 | 0.0M |
| 2022-08-17 | 6,467.60 | 6,511.80 | 6,415.20 | 6,495.40 | 0.0M |
| 2022-08-16 | 6,426.20 | 6,498.60 | 6,426.20 | 6,455.80 | 0.0M |
| 2022-08-15 | 6,401.60 | 6,469.20 | 6,392.60 | 6,430.00 | 0.0M |
| 2022-08-12 | 6,418.20 | 6,449.20 | 6,407.80 | 6,421.80 | 0.0M |
| 2022-08-11 | 6,327.40 | 6,436.80 | 6,317.20 | 6,427.00 | 0.1M |
| 2022-08-10 | 6,300.20 | 6,337.80 | 6,263.00 | 6,287.20 | 0.0M |
| 2022-08-09 | 6,281.80 | 6,316.00 | 6,260.00 | 6,307.40 | 0.0M |
| 2022-08-08 | 6,253.20 | 6,304.80 | 6,236.20 | 6,294.00 | 0.0M |
| 2022-08-05 | 6,153.20 | 6,267.00 | 6,131.00 | 6,243.20 | 0.1M |
| 2022-08-04 | 6,157.00 | 6,157.00 | 6,045.00 | 6,108.60 | 0.1M |
| 2022-08-03 | 6,190.00 | 6,257.40 | 6,081.20 | 6,123.60 | 0.1M |
| 2022-08-02 | 6,251.20 | 6,251.60 | 6,060.00 | 6,190.40 | 0.1M |
| 2022-08-01 | 6,254.00 | 6,318.00 | 6,211.20 | 6,307.40 | 0.1M |
| 2022-07-29 | 6,320.00 | 6,343.80 | 6,245.40 | 6,262.00 | 0.1M |
| 2022-07-28 | 6,335.00 | 6,381.00 | 6,298.00 | 6,313.20 | 0.1M |
| 2022-07-27 | 6,267.60 | 6,317.00 | 6,244.00 | 6,300.00 | 0.0M |
| 2022-07-26 | 6,191.00 | 6,296.60 | 6,175.40 | 6,263.20 | 0.1M |
| 2022-07-25 | 6,250.20 | 6,279.80 | 6,142.60 | 6,173.20 | 0.1M |
| 2022-07-22 | 6,328.20 | 6,347.00 | 6,176.60 | 6,233.20 | 0.1M |
| 2022-07-21 | 6,362.20 | 6,377.80 | 6,306.40 | 6,337.00 | 0.1M |
| 2022-07-20 | 6,311.00 | 6,394.60 | 6,311.00 | 6,364.00 | 0.1M |
| 2022-07-19 | 6,275.00 | 6,309.00 | 6,233.00 | 6,290.40 | 0.1M |
| 2022-07-18 | 6,156.80 | 6,291.80 | 6,156.80 | 6,269.60 | 0.1M |
| 2022-07-15 | 6,289.00 | 6,328.00 | 6,250.60 | 6,252.80 | 0.0M |
| 2022-07-14 | 6,231.00 | 6,336.80 | 6,231.00 | 6,297.40 | 0.1M |
| 2022-07-13 | 6,239.80 | 6,274.80 | 6,201.00 | 6,239.60 | 0.1M |
| 2022-07-12 | 6,305.00 | 6,338.00 | 6,218.20 | 6,233.40 | 0.1M |
| 2022-07-11 | 6,365.00 | 6,367.80 | 6,260.00 | 6,294.60 | 0.1M |
| 2022-07-08 | 6,450.80 | 6,468.80 | 6,382.40 | 6,400.80 | 0.1M |
| 2022-07-07 | 6,399.80 | 6,473.80 | 6,365.40 | 6,428.40 | 0.1M |
| 2022-07-06 | 6,450.00 | 6,476.80 | 6,335.00 | 6,375.80 | 0.1M |
| 2022-07-05 | 6,518.80 | 6,532.40 | 6,400.20 | 6,449.80 | 0.1M |
| 2022-07-04 | 6,405.00 | 6,496.40 | 6,363.40 | 6,485.80 | 0.1M |
| 2022-07-01 | 6,426.00 | 6,464.00 | 6,398.60 | 6,415.20 | 0.1M |
| 2022-06-30 | 6,390.00 | 6,472.20 | 6,390.00 | 6,434.60 | 0.1M |
| 2022-06-29 | 6,468.00 | 6,482.60 | 6,353.40 | 6,383.40 | 0.1M |
| 2022-06-28 | 6,373.80 | 6,496.00 | 6,359.00 | 6,468.00 | 0.1M |
| 2022-06-27 | 6,373.80 | 6,431.20 | 6,356.00 | 6,372.60 | 0.1M |
| 2022-06-24 | 6,276.00 | 6,361.80 | 6,267.80 | 6,344.40 | 0.1M |
| 2022-06-23 | 6,135.20 | 6,278.20 | 6,104.00 | 6,264.40 | 0.1M |
| 2022-06-22 | 6,227.40 | 6,237.80 | 6,105.00 | 6,134.00 | 0.1M |
| 2022-06-21 | 6,265.60 | 6,288.80 | 6,171.60 | 6,213.00 | 0.1M |
| 2022-06-20 | 6,288.80 | 6,328.60 | 6,217.20 | 6,281.00 | 0.1M |
| 2022-06-17 | 6,220.00 | 6,304.60 | 6,181.00 | 6,292.30 | 0.0M |
| 2022-06-16 | 6,280.00 | 6,341.00 | 6,243.60 | 6,261.60 | 0.1M |
| 2022-06-15 | 6,281.80 | 6,413.80 | 6,245.60 | 6,308.40 | 0.1M |
| 2022-06-14 | 6,160.00 | 6,288.00 | 6,044.60 | 6,225.60 | 0.1M |
| 2022-06-13 | 6,202.00 | 6,248.80 | 6,156.80 | 6,203.40 | 0.1M |
| 2022-06-10 | 6,080.00 | 6,260.00 | 6,077.00 | 6,242.60 | 0.1M |
| 2022-06-09 | 6,181.40 | 6,191.00 | 6,054.40 | 6,107.60 | 0.1M |
| 2022-06-08 | 6,159.00 | 6,214.00 | 6,090.00 | 6,170.60 | 0.1M |
| 2022-06-07 | 6,145.40 | 6,172.40 | 6,120.80 | 6,153.20 | 0.1M |
| 2022-06-06 | 6,048.60 | 6,186.40 | 6,031.20 | 6,160.40 | 0.1M |
| 2022-06-02 | 5,948.20 | 6,059.80 | 5,932.40 | 6,046.20 | 0.1M |
| 2022-06-01 | 5,955.60 | 6,001.00 | 5,916.00 | 5,960.40 | 0.1M |
| 2022-05-31 | 5,862.60 | 5,997.80 | 5,820.00 | 5,975.20 | 0.1M |
| 2022-05-30 | 5,865.00 | 5,877.60 | 5,804.60 | 5,862.20 | 0.1M |
| 2022-05-27 | 5,888.00 | 5,911.60 | 5,802.00 | 5,827.20 | 0.1M |
| 2022-05-26 | 5,759.00 | 5,873.00 | 5,676.40 | 5,843.80 | 0.1M |
| 2022-05-25 | 5,688.20 | 5,774.60 | 5,668.40 | 5,748.80 | 0.1M |
| 2022-05-24 | 5,876.80 | 5,891.80 | 5,666.00 | 5,705.60 | 0.1M |
| 2022-05-23 | 5,893.40 | 5,914.80 | 5,842.60 | 5,896.00 | 0.1M |
| 2022-05-20 | 5,859.40 | 5,928.20 | 5,840.40 | 5,911.90 | 0.0M |
| 2022-05-19 | 5,712.20 | 5,843.20 | 5,705.60 | 5,819.80 | 0.0M |
| 2022-05-18 | 5,790.40 | 5,844.00 | 5,758.00 | 5,802.60 | 0.1M |
| 2022-05-17 | 5,750.20 | 5,799.80 | 5,707.00 | 5,786.40 | 0.1M |
| 2022-05-16 | 5,829.00 | 5,851.00 | 5,722.60 | 5,749.40 | 0.1M |
| 2022-05-13 | 5,747.40 | 5,787.80 | 5,703.00 | 5,769.80 | 0.1M |
| 2022-05-12 | 5,683.00 | 5,769.00 | 5,655.40 | 5,708.80 | 0.1M |
| 2022-05-11 | 5,674.20 | 5,844.00 | 5,663.20 | 5,741.20 | 0.1M |
| 2022-05-10 | 5,479.00 | 5,688.00 | 5,442.20 | 5,652.00 | 0.1M |
| 2022-05-09 | 5,480.80 | 5,591.20 | 5,475.20 | 5,546.00 | 0.1M |
| 2022-05-06 | 5,530.20 | 5,598.80 | 5,495.00 | 5,519.80 | 0.1M |
| 2022-05-05 | 5,597.60 | 5,701.80 | 5,590.00 | 5,657.60 | 0.1M |
| 2022-04-29 | 5,434.00 | 5,627.60 | 5,391.40 | 5,595.20 | 0.1M |
| 2022-04-28 | 5,390.20 | 5,426.00 | 5,277.40 | 5,367.80 | 0.1M |
| 2022-04-27 | 5,137.40 | 5,414.60 | 5,117.40 | 5,384.20 | 0.1M |
| 2022-04-26 | 5,338.20 | 5,412.00 | 5,151.20 | 5,211.00 | 0.1M |
| 2022-04-25 | 5,561.80 | 5,616.80 | 5,286.00 | 5,371.60 | 0.1M |
| 2022-04-22 | 5,693.00 | 5,765.60 | 5,614.40 | 5,704.40 | 0.1M |
| 2022-04-21 | 5,901.00 | 5,936.60 | 5,692.80 | 5,729.40 | 0.1M |
| 2022-04-20 | 6,065.80 | 6,082.40 | 5,902.00 | 5,925.00 | 0.1M |
| 2022-04-19 | 6,040.40 | 6,087.80 | 6,021.20 | 6,053.60 | 0.1M |
| 2022-04-18 | 5,966.00 | 6,077.40 | 5,919.80 | 6,049.80 | 0.1M |
| 2022-04-15 | 6,085.00 | 6,118.20 | 6,041.80 | 6,087.70 | 0.0M |
| 2022-04-14 | 6,078.40 | 6,166.60 | 6,062.20 | 6,136.20 | 0.1M |
| 2022-04-13 | 6,094.40 | 6,124.80 | 6,031.20 | 6,069.80 | 0.1M |
| 2022-04-12 | 6,003.20 | 6,144.20 | 5,951.40 | 6,121.80 | 0.1M |
| 2022-04-11 | 6,158.00 | 6,169.00 | 5,980.20 | 6,019.00 | 0.1M |
| 2022-04-08 | 6,200.00 | 6,214.60 | 6,079.40 | 6,197.40 | 0.1M |
| 2022-04-07 | 6,316.60 | 6,350.80 | 6,186.80 | 6,218.60 | 0.1M |
| 2022-04-06 | 6,355.00 | 6,358.00 | 6,256.20 | 6,329.60 | 0.1M |
| 2022-04-01 | 6,287.00 | 6,377.00 | 6,278.20 | 6,363.00 | 0.1M |
| 2022-03-31 | 6,358.00 | 6,370.20 | 6,301.00 | 6,318.20 | 0.0M |
| 2022-03-30 | 6,245.00 | 6,378.00 | 6,243.00 | 6,366.00 | 0.1M |
| 2022-03-29 | 6,260.00 | 6,289.80 | 6,196.40 | 6,226.80 | 0.1M |