5,491.00
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 | 5,871.00 | 5,873.00 | 5,838.00 | 5,856.00 | 0.0M |
| 2022-12-29 | 5,811.00 | 5,860.00 | 5,811.00 | 5,842.00 | 0.0M |
| 2022-12-28 | 5,860.00 | 5,860.00 | 5,801.00 | 5,834.00 | 0.0M |
| 2022-12-27 | 5,803.00 | 5,892.00 | 5,803.00 | 5,856.00 | 0.0M |
| 2022-12-26 | 5,793.00 | 5,832.00 | 5,780.00 | 5,796.00 | 0.0M |
| 2022-12-23 | 5,782.00 | 5,800.00 | 5,758.00 | 5,788.00 | 0.0M |
| 2022-12-22 | 5,776.00 | 5,790.00 | 5,757.00 | 5,775.00 | 0.0M |
| 2022-12-21 | 5,753.00 | 5,785.00 | 5,753.00 | 5,770.00 | 0.0M |
| 2022-12-20 | 5,770.00 | 5,777.00 | 5,740.00 | 5,758.00 | 0.0M |
| 2022-12-19 | 5,728.00 | 5,774.00 | 5,725.00 | 5,744.00 | 0.0M |
| 2022-12-16 | 5,769.00 | 5,792.00 | 5,725.00 | 5,762.00 | 0.0M |
| 2022-12-15 | 5,719.00 | 5,764.00 | 5,719.00 | 5,742.00 | 0.0M |
| 2022-12-14 | 5,699.00 | 5,744.00 | 5,692.00 | 5,714.00 | 0.0M |
| 2022-12-13 | 5,675.00 | 5,707.00 | 5,673.00 | 5,690.00 | 0.0M |
| 2022-12-12 | 5,663.00 | 5,706.00 | 5,657.00 | 5,684.00 | 0.0M |
| 2022-12-09 | 5,600.00 | 5,670.00 | 5,595.00 | 5,631.00 | 0.0M |
| 2022-12-08 | 5,568.00 | 5,597.00 | 5,562.00 | 5,585.00 | 0.0M |
| 2022-12-07 | 5,578.00 | 5,601.00 | 5,563.00 | 5,577.00 | 0.0M |
| 2022-12-06 | 5,601.00 | 5,613.00 | 5,573.00 | 5,596.00 | 0.0M |
| 2022-12-05 | 5,564.00 | 5,596.00 | 5,562.00 | 5,580.00 | 0.0M |
| 2022-12-02 | 5,570.00 | 5,587.00 | 5,547.00 | 5,564.00 | 0.1M |
| 2022-12-01 | 5,582.00 | 5,609.00 | 5,570.00 | 5,588.00 | 0.1M |
| 2022-11-30 | 5,565.00 | 5,591.00 | 5,551.00 | 5,567.00 | 0.1M |
| 2022-11-29 | 5,570.00 | 5,598.00 | 5,558.00 | 5,578.00 | 0.1M |
| 2022-11-28 | 5,626.00 | 5,645.00 | 5,571.00 | 5,603.00 | 0.2M |
| 2022-11-25 | 5,618.00 | 5,657.00 | 5,618.00 | 5,638.00 | 0.2M |
| 2022-11-24 | 5,641.00 | 5,646.00 | 5,615.00 | 5,628.00 | 0.2M |
| 2022-11-23 | 5,637.00 | 5,679.00 | 5,637.00 | 5,662.00 | 0.2M |
| 2022-11-22 | 5,651.00 | 5,660.00 | 5,630.00 | 5,640.00 | 0.2M |
| 2022-11-21 | 5,680.00 | 5,696.00 | 5,664.00 | 5,679.00 | 0.2M |
| 2022-11-18 | 5,721.00 | 5,727.00 | 5,660.00 | 5,689.00 | 0.3M |
| 2022-11-17 | 5,764.00 | 5,774.00 | 5,747.00 | 5,762.00 | 0.2M |
| 2022-11-16 | 5,735.00 | 5,776.00 | 5,709.00 | 5,747.00 | 0.3M |
| 2022-11-15 | 5,711.00 | 5,749.00 | 5,708.00 | 5,733.00 | 0.2M |
| 2022-11-14 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0M |
| 2022-11-11 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0M |
| 2022-11-10 | 5,578.00 | 5,580.00 | 5,530.00 | 5,565.00 | 0.0M |
| 2022-11-09 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.0M |
| 2022-11-08 | 5,480.00 | 5,485.00 | 5,480.00 | 5,482.00 | 0.0M |
| 2022-11-07 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0M |
| 2022-11-04 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0M |
| 2022-11-03 | 5,460.00 | 5,460.00 | 5,445.00 | 5,452.00 | 0.0M |
| 2022-11-02 | 5,450.00 | 5,495.00 | 5,450.00 | 5,491.00 | 0.0M |
| 2022-11-01 | 5,479.00 | 5,479.00 | 5,332.00 | 5,458.00 | 0.0M |
| 2022-10-31 | 5,519.00 | 5,527.00 | 5,286.00 | 5,480.00 | 0.0M |
| 2022-10-28 | 5,536.00 | 5,536.00 | 5,493.00 | 5,519.00 | 0.0M |
| 2022-10-27 | 5,527.00 | 5,539.00 | 5,508.00 | 5,520.00 | 0.0M |
| 2022-10-26 | 5,559.00 | 5,573.00 | 5,543.00 | 5,558.00 | 0.0M |
| 2022-10-25 | 5,574.00 | 5,589.00 | 5,550.00 | 5,559.00 | 0.0M |
| 2022-10-24 | 5,609.00 | 5,614.00 | 5,556.00 | 5,574.00 | 0.0M |
| 2022-10-21 | 5,575.00 | 5,615.00 | 5,570.00 | 5,597.00 | 0.0M |
| 2022-10-20 | 5,576.00 | 5,605.00 | 5,564.00 | 5,589.00 | 0.0M |
| 2022-10-19 | 5,623.00 | 5,623.00 | 5,580.00 | 5,603.00 | 0.0M |
| 2022-10-18 | 5,633.00 | 5,641.00 | 5,611.00 | 5,622.00 | 0.0M |
| 2022-10-17 | 5,616.00 | 5,640.00 | 5,597.00 | 5,620.00 | 0.0M |
| 2022-10-14 | 5,538.00 | 5,629.00 | 5,538.00 | 5,557.00 | 0.0M |
| 2022-10-13 | 5,578.00 | 5,585.00 | 5,543.00 | 5,571.00 | 0.0M |
| 2022-10-12 | 5,566.00 | 5,584.00 | 5,553.00 | 5,569.00 | 0.0M |
| 2022-10-11 | 5,574.00 | 5,587.00 | 5,560.00 | 5,573.00 | 0.0M |
| 2022-10-10 | 5,531.00 | 5,571.00 | 5,500.00 | 5,545.00 | 0.0M |
| 2022-09-30 | 5,480.00 | 5,487.00 | 5,427.00 | 5,464.00 | 0.1M |
| 2022-09-29 | 5,481.00 | 5,512.00 | 5,476.00 | 5,495.00 | 0.1M |
| 2022-09-28 | 5,560.00 | 5,560.00 | 5,474.00 | 5,513.00 | 0.1M |
| 2022-09-27 | 5,558.00 | 5,575.00 | 5,528.00 | 5,549.00 | 0.1M |
| 2022-09-26 | 5,582.00 | 5,582.00 | 5,533.00 | 5,556.00 | 0.1M |
| 2022-09-23 | 5,612.00 | 5,622.00 | 5,588.00 | 5,605.00 | 0.1M |
| 2022-09-22 | 5,615.00 | 5,615.00 | 5,575.00 | 5,595.00 | 0.0M |
| 2022-09-21 | 5,565.00 | 5,621.00 | 5,547.00 | 5,583.00 | 0.1M |
| 2022-09-20 | 5,562.00 | 5,585.00 | 5,542.00 | 5,562.00 | 0.0M |
| 2022-09-19 | 5,564.00 | 5,590.00 | 5,555.00 | 5,575.00 | 0.1M |
| 2022-09-16 | 5,590.00 | 5,609.00 | 5,571.00 | 5,593.00 | 0.0M |
| 2022-09-15 | 5,555.00 | 5,601.00 | 5,555.00 | 5,577.00 | 0.0M |
| 2022-09-14 | 5,530.00 | 5,545.00 | 5,519.00 | 5,534.00 | 0.0M |
| 2022-09-13 | 5,475.00 | 5,528.00 | 5,475.00 | 5,512.00 | 0.0M |
| 2022-09-09 | 5,485.00 | 5,500.00 | 5,471.00 | 5,481.00 | 0.0M |
| 2022-09-08 | 5,480.00 | 5,490.00 | 5,480.00 | 5,484.00 | 0.0M |
| 2022-09-07 | 5,485.00 | 5,493.00 | 5,470.00 | 5,476.00 | 0.0M |
| 2022-09-06 | 5,470.00 | 5,499.00 | 5,470.00 | 5,485.00 | 0.0M |
| 2022-09-05 | 5,490.00 | 5,498.00 | 5,472.00 | 5,485.00 | 0.0M |
| 2022-09-02 | 5,540.00 | 5,540.00 | 5,465.00 | 5,475.00 | 0.0M |
| 2022-09-01 | 5,482.00 | 5,491.00 | 5,460.00 | 5,474.00 | 0.0M |
| 2022-08-31 | 5,497.00 | 5,508.00 | 5,450.00 | 5,477.00 | 0.0M |
| 2022-08-30 | 5,575.00 | 5,578.00 | 5,490.00 | 5,522.00 | 0.0M |
| 2022-08-29 | 5,581.00 | 5,600.00 | 5,556.00 | 5,585.00 | 0.0M |
| 2022-08-26 | 5,554.00 | 5,580.00 | 5,542.00 | 5,561.00 | 0.0M |
| 2022-08-25 | 5,598.00 | 5,598.00 | 5,555.00 | 5,574.00 | 0.0M |
| 2022-08-24 | 5,586.00 | 5,602.00 | 5,578.00 | 5,586.00 | 0.0M |
| 2022-08-23 | 5,605.00 | 5,606.00 | 5,570.00 | 5,593.00 | 0.0M |
| 2022-08-22 | 5,574.00 | 5,608.00 | 5,572.00 | 5,597.00 | 0.0M |
| 2022-08-19 | 5,579.00 | 5,599.00 | 5,555.00 | 5,577.00 | 0.0M |
| 2022-08-18 | 5,630.00 | 5,630.00 | 5,580.00 | 5,599.00 | 0.0M |
| 2022-08-17 | 5,673.00 | 5,674.00 | 5,621.00 | 5,643.00 | 0.0M |
| 2022-08-16 | 5,670.00 | 5,696.00 | 5,655.00 | 5,674.00 | 0.0M |
| 2022-08-15 | 5,700.00 | 5,722.00 | 5,682.00 | 5,701.00 | 0.0M |
| 2022-08-12 | 5,676.00 | 5,710.00 | 5,667.00 | 5,693.00 | 0.1M |
| 2022-08-11 | 5,622.00 | 5,672.00 | 5,599.00 | 5,632.00 | 0.2M |
| 2022-08-10 | 5,586.00 | 5,618.00 | 5,575.00 | 5,601.00 | 0.2M |
| 2022-08-09 | 5,610.00 | 5,645.00 | 5,591.00 | 5,617.00 | 0.1M |
| 2022-08-08 | 5,600.00 | 5,634.00 | 5,568.00 | 5,612.00 | 0.1M |
| 2022-08-05 | 5,600.00 | 5,623.00 | 5,560.00 | 5,589.00 | 0.2M |
| 2022-08-04 | 5,659.00 | 5,665.00 | 5,587.00 | 5,616.00 | 0.2M |
| 2022-08-03 | 5,700.00 | 5,721.00 | 5,615.00 | 5,665.00 | 0.3M |
| 2022-08-02 | 5,750.00 | 5,793.00 | 5,706.00 | 5,738.00 | 0.2M |
| 2022-08-01 | 5,803.00 | 5,803.00 | 5,754.00 | 5,777.00 | 0.2M |
| 2022-07-29 | 5,809.00 | 5,825.00 | 5,794.00 | 5,809.00 | 0.2M |
| 2022-07-28 | 5,718.00 | 5,810.00 | 5,714.00 | 5,758.00 | 0.3M |
| 2022-07-27 | 5,688.00 | 5,737.00 | 5,665.00 | 5,700.00 | 0.3M |
| 2022-07-26 | 5,660.00 | 5,693.00 | 5,614.00 | 5,653.00 | 0.3M |
| 2022-07-25 | 5,748.00 | 5,756.00 | 5,621.00 | 5,663.00 | 0.5M |
| 2022-07-22 | 5,750.00 | 5,793.00 | 5,743.00 | 5,770.00 | 0.2M |
| 2022-07-21 | 5,780.00 | 5,803.00 | 5,756.00 | 5,776.00 | 0.2M |
| 2022-07-20 | 5,800.00 | 5,805.00 | 5,754.00 | 5,780.00 | 0.3M |
| 2022-07-19 | 5,846.00 | 5,869.00 | 5,821.00 | 5,847.00 | 0.2M |
| 2022-07-18 | 5,776.00 | 5,846.00 | 5,773.00 | 5,817.00 | 0.3M |
| 2022-07-15 | 5,758.00 | 5,794.00 | 5,725.00 | 5,754.00 | 0.3M |
| 2022-07-14 | 5,784.00 | 5,795.00 | 5,784.00 | 5,791.00 | 0.0M |
| 2022-07-13 | 5,725.00 | 5,800.00 | 5,725.00 | 5,768.00 | 0.0M |
| 2022-07-12 | 5,780.00 | 5,780.00 | 5,765.00 | 5,770.00 | 0.0M |
| 2022-07-11 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2022-07-08 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0M |
| 2022-07-07 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0M |
| 2022-07-06 | 5,760.00 | 5,760.00 | 5,720.00 | 5,728.00 | 0.0M |
| 2022-07-05 | 5,800.00 | 5,800.00 | 5,790.00 | 5,794.00 | 0.0M |
| 2022-07-04 | 5,721.00 | 5,848.00 | 5,721.00 | 5,745.00 | 0.0M |
| 2022-07-01 | 5,836.00 | 5,838.00 | 5,800.00 | 5,823.00 | 0.0M |
| 2022-06-30 | 5,822.00 | 5,861.00 | 5,822.00 | 5,838.00 | 0.0M |
| 2022-06-29 | 5,854.00 | 5,864.00 | 5,841.00 | 5,851.00 | 0.0M |
| 2022-06-28 | 5,841.00 | 5,874.00 | 5,832.00 | 5,848.00 | 0.0M |
| 2022-06-27 | 5,821.00 | 5,865.00 | 5,821.00 | 5,848.00 | 0.0M |
| 2022-06-24 | 5,833.00 | 5,866.00 | 5,833.00 | 5,841.00 | 0.0M |
| 2022-06-23 | 5,826.00 | 5,996.00 | 5,826.00 | 5,860.00 | 0.0M |
| 2022-06-22 | 5,882.00 | 5,890.00 | 5,850.00 | 5,867.00 | 0.0M |
| 2022-06-21 | 5,861.00 | 5,891.00 | 5,861.00 | 5,877.00 | 0.0M |
| 2022-06-20 | 5,896.00 | 5,906.00 | 5,866.00 | 5,890.00 | 0.0M |
| 2022-06-17 | 5,904.00 | 5,905.00 | 5,889.00 | 5,894.00 | 0.0M |
| 2022-06-16 | 5,917.00 | 5,939.00 | 5,901.00 | 5,917.00 | 0.0M |
| 2022-06-15 | 5,951.00 | 5,973.00 | 5,944.00 | 5,953.00 | 0.0M |
| 2022-06-14 | 5,947.00 | 5,963.00 | 5,930.00 | 5,944.00 | 0.0M |
| 2022-06-13 | 6,007.00 | 6,012.00 | 5,947.00 | 5,968.00 | 0.0M |
| 2022-06-10 | 5,994.00 | 6,065.00 | 5,994.00 | 6,038.00 | 0.0M |
| 2022-06-09 | 5,984.00 | 6,010.00 | 5,984.00 | 5,997.00 | 0.0M |
| 2022-06-08 | 6,025.00 | 6,025.00 | 5,974.00 | 6,001.00 | 0.0M |
| 2022-06-07 | 6,032.00 | 6,074.00 | 6,032.00 | 6,046.00 | 0.0M |
| 2022-06-06 | 6,045.00 | 6,060.00 | 6,019.00 | 6,035.00 | 0.0M |
| 2022-06-02 | 6,033.00 | 6,070.00 | 6,004.00 | 6,039.00 | 0.0M |
| 2022-06-01 | 6,013.00 | 6,038.00 | 6,006.00 | 6,022.00 | 0.1M |
| 2022-05-31 | 5,975.00 | 6,056.00 | 5,975.00 | 6,031.00 | 0.1M |
| 2022-05-30 | 6,018.00 | 6,027.00 | 5,982.00 | 6,000.00 | 0.1M |
| 2022-05-27 | 5,962.00 | 6,016.00 | 5,962.00 | 5,996.00 | 0.1M |
| 2022-05-26 | 5,973.00 | 5,992.00 | 5,955.00 | 5,978.00 | 0.1M |
| 2022-05-25 | 5,974.00 | 5,987.00 | 5,946.00 | 5,969.00 | 0.1M |
| 2022-05-24 | 5,959.00 | 5,971.00 | 5,935.00 | 5,954.00 | 0.1M |
| 2022-05-23 | 5,945.00 | 5,958.00 | 5,933.00 | 5,945.00 | 0.1M |
| 2022-05-20 | 5,890.00 | 5,952.00 | 5,890.00 | 5,929.00 | 0.1M |
| 2022-05-19 | 5,906.00 | 5,938.00 | 5,876.00 | 5,905.00 | 0.1M |
| 2022-05-18 | 5,860.00 | 5,875.00 | 5,860.00 | 5,869.00 | 0.0M |
| 2022-05-17 | 5,845.00 | 5,884.00 | 5,845.00 | 5,873.00 | 0.0M |
| 2022-05-16 | 5,770.00 | 5,840.00 | 5,770.00 | 5,812.00 | 0.0M |
| 2022-05-13 | 5,775.00 | 5,780.00 | 5,750.00 | 5,771.00 | 0.0M |
| 2022-05-12 | 5,770.00 | 5,770.00 | 5,751.00 | 5,763.00 | 0.0M |
| 2022-05-11 | 5,770.00 | 5,787.00 | 5,746.00 | 5,768.00 | 0.0M |
| 2022-05-10 | 5,743.00 | 5,766.00 | 5,741.00 | 5,754.00 | 0.0M |
| 2022-05-09 | 5,770.00 | 5,800.00 | 5,770.00 | 5,783.00 | 0.0M |
| 2022-05-06 | 5,807.00 | 5,807.00 | 5,770.00 | 5,781.00 | 0.0M |
| 2022-05-05 | 5,762.00 | 5,804.00 | 5,750.00 | 5,787.00 | 0.0M |
| 2022-04-29 | 5,771.00 | 5,809.00 | 5,745.00 | 5,783.00 | 0.0M |
| 2022-04-28 | 5,787.00 | 5,804.00 | 5,775.00 | 5,788.00 | 0.0M |
| 2022-04-27 | 5,811.00 | 5,832.00 | 5,772.00 | 5,801.00 | 0.0M |
| 2022-04-26 | 5,798.00 | 5,833.00 | 5,794.00 | 5,811.00 | 0.0M |
| 2022-04-25 | 5,877.00 | 5,886.00 | 5,811.00 | 5,853.00 | 0.0M |
| 2022-04-22 | 5,903.00 | 5,941.00 | 5,901.00 | 5,920.00 | 0.0M |
| 2022-04-21 | 5,934.00 | 5,935.00 | 5,902.00 | 5,917.00 | 0.0M |
| 2022-04-20 | 5,940.00 | 5,946.00 | 5,900.00 | 5,911.00 | 0.0M |
| 2022-04-19 | 5,928.00 | 5,980.00 | 5,928.00 | 5,962.00 | 0.0M |
| 2022-04-18 | 5,951.00 | 5,980.00 | 5,932.00 | 5,953.00 | 0.0M |
| 2022-04-15 | 5,940.00 | 5,966.00 | 5,934.00 | 5,952.00 | 0.1M |
| 2022-04-14 | 5,949.00 | 5,980.00 | 5,927.00 | 5,950.00 | 0.0M |
| 2022-04-13 | 5,941.00 | 5,950.00 | 5,927.00 | 5,935.00 | 0.1M |
| 2022-04-12 | 5,923.00 | 5,962.00 | 5,917.00 | 5,938.00 | 0.1M |
| 2022-04-11 | 5,946.00 | 5,965.00 | 5,930.00 | 5,948.00 | 0.1M |
| 2022-04-08 | 5,882.00 | 5,950.00 | 5,873.00 | 5,910.00 | 0.2M |
| 2022-04-07 | 5,851.00 | 5,882.00 | 5,851.00 | 5,867.00 | 0.1M |
| 2022-04-06 | 5,820.00 | 5,885.00 | 5,805.00 | 5,861.00 | 0.2M |
| 2022-04-01 | 5,806.00 | 5,819.00 | 5,790.00 | 5,805.00 | 0.1M |
| 2022-03-31 | 5,829.00 | 5,839.00 | 5,793.00 | 5,814.00 | 0.2M |
| 2022-03-30 | 5,806.00 | 5,829.00 | 5,786.00 | 5,805.00 | 0.2M |
| 2022-03-29 | 5,842.00 | 5,867.00 | 5,817.00 | 5,836.00 | 0.2M |