13,400.00
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 | 14,135.00 | 14,280.00 | 14,120.00 | 14,215.00 | 0.0M |
| 2022-12-29 | 14,160.00 | 14,230.00 | 14,085.00 | 14,150.00 | 0.0M |
| 2022-12-28 | 14,195.00 | 14,265.00 | 14,090.00 | 14,205.00 | 0.0M |
| 2022-12-27 | 14,050.00 | 14,265.00 | 14,020.00 | 14,185.00 | 0.0M |
| 2022-12-26 | 13,995.00 | 14,115.00 | 13,960.00 | 14,040.00 | 0.0M |
| 2022-12-23 | 13,915.00 | 13,995.00 | 13,810.00 | 13,900.00 | 0.0M |
| 2022-12-22 | 14,070.00 | 14,140.00 | 13,850.00 | 14,025.00 | 0.0M |
| 2022-12-21 | 13,885.00 | 14,130.00 | 13,840.00 | 13,985.00 | 0.0M |
| 2022-12-20 | 13,800.00 | 13,925.00 | 13,740.00 | 13,835.00 | 0.0M |
| 2022-12-19 | 14,050.00 | 14,125.00 | 13,675.00 | 13,845.00 | 0.0M |
| 2022-12-16 | 13,955.00 | 15,060.00 | 13,955.00 | 14,145.00 | 0.1M |
| 2022-12-15 | 13,850.00 | 14,055.00 | 13,850.00 | 13,940.00 | 0.0M |
| 2022-12-14 | 13,945.00 | 13,965.00 | 13,800.00 | 13,885.00 | 0.0M |
| 2022-12-13 | 13,870.00 | 13,980.00 | 13,740.00 | 13,855.00 | 0.0M |
| 2022-12-12 | 13,810.00 | 14,120.00 | 13,785.00 | 13,955.00 | 0.1M |
| 2022-12-09 | 13,750.00 | 13,810.00 | 13,675.00 | 13,770.00 | 0.1M |
| 2022-12-08 | 13,635.00 | 13,730.00 | 13,555.00 | 13,650.00 | 0.1M |
| 2022-12-07 | 13,640.00 | 13,770.00 | 13,570.00 | 13,690.00 | 0.2M |
| 2022-12-06 | 13,485.00 | 13,660.00 | 13,475.00 | 13,540.00 | 0.1M |
| 2022-12-05 | 13,485.00 | 13,550.00 | 13,425.00 | 13,490.00 | 0.2M |
| 2022-12-02 | 13,485.00 | 13,535.00 | 13,410.00 | 13,480.00 | 0.3M |
| 2022-12-01 | 13,290.00 | 13,485.00 | 13,290.00 | 13,400.00 | 0.3M |
| 2022-11-30 | 13,360.00 | 13,385.00 | 13,170.00 | 13,275.00 | 0.3M |
| 2022-11-29 | 13,170.00 | 13,355.00 | 13,150.00 | 13,255.00 | 0.3M |
| 2022-11-28 | 13,495.00 | 13,500.00 | 13,095.00 | 13,265.00 | 0.6M |
| 2022-11-25 | 13,450.00 | 13,490.00 | 13,330.00 | 13,420.00 | 0.3M |
| 2022-11-24 | 13,365.00 | 13,485.00 | 13,315.00 | 13,415.00 | 0.3M |
| 2022-11-23 | 13,425.00 | 13,470.00 | 13,335.00 | 13,400.00 | 0.3M |
| 2022-11-22 | 13,215.00 | 13,510.00 | 13,190.00 | 13,350.00 | 0.4M |
| 2022-11-21 | 13,555.00 | 13,585.00 | 13,135.00 | 13,320.00 | 0.6M |
| 2022-11-18 | 13,450.00 | 13,590.00 | 13,435.00 | 13,530.00 | 0.5M |
| 2022-11-17 | 13,425.00 | 13,540.00 | 13,310.00 | 13,420.00 | 0.5M |
| 2022-11-16 | 13,435.00 | 13,480.00 | 13,345.00 | 13,415.00 | 0.5M |
| 2022-11-15 | 13,180.00 | 13,405.00 | 13,120.00 | 13,275.00 | 0.6M |
| 2022-11-14 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2022-11-11 | 13,995.00 | 14,000.00 | 13,995.00 | 14,000.00 | 0.0M |
| 2022-11-10 | 13,900.00 | 14,070.00 | 13,800.00 | 13,855.00 | 0.0M |
| 2022-11-09 | 13,925.00 | 14,000.00 | 13,905.00 | 13,930.00 | 0.0M |
| 2022-11-08 | 14,050.00 | 14,190.00 | 13,900.00 | 14,020.00 | 0.0M |
| 2022-11-07 | 13,550.00 | 14,200.00 | 13,550.00 | 13,950.00 | 0.0M |
| 2022-11-04 | 13,840.00 | 14,035.00 | 13,750.00 | 13,935.00 | 0.0M |
| 2022-11-03 | 13,875.00 | 13,875.00 | 13,810.00 | 13,830.00 | 0.0M |
| 2022-11-02 | 13,725.00 | 13,900.00 | 13,725.00 | 13,805.00 | 0.0M |
| 2022-11-01 | 13,340.00 | 13,700.00 | 13,340.00 | 13,495.00 | 0.0M |
| 2022-10-31 | 13,500.00 | 13,645.00 | 13,340.00 | 13,525.00 | 0.0M |
| 2022-10-28 | 13,870.00 | 13,870.00 | 13,555.00 | 13,775.00 | 0.0M |
| 2022-10-27 | 13,960.00 | 13,985.00 | 13,770.00 | 13,945.00 | 0.0M |
| 2022-10-26 | 13,965.00 | 14,070.00 | 13,855.00 | 13,995.00 | 0.0M |
| 2022-10-25 | 14,010.00 | 14,070.00 | 13,820.00 | 13,975.00 | 0.0M |
| 2022-10-24 | 14,030.00 | 14,165.00 | 14,010.00 | 14,075.00 | 0.0M |
| 2022-10-21 | 13,975.00 | 14,100.00 | 13,930.00 | 14,035.00 | 0.0M |
| 2022-10-20 | 14,075.00 | 14,095.00 | 13,925.00 | 14,000.00 | 0.0M |
| 2022-10-19 | 14,190.00 | 14,205.00 | 14,025.00 | 14,115.00 | 0.0M |
| 2022-10-18 | 14,295.00 | 14,305.00 | 14,055.00 | 14,195.00 | 0.0M |
| 2022-10-17 | 14,395.00 | 14,460.00 | 14,240.00 | 14,345.00 | 0.0M |
| 2022-10-14 | 14,240.00 | 14,535.00 | 14,240.00 | 14,330.00 | 0.0M |
| 2022-10-13 | 14,570.00 | 14,715.00 | 14,280.00 | 14,525.00 | 0.0M |
| 2022-10-12 | 14,455.00 | 14,655.00 | 14,420.00 | 14,525.00 | 0.0M |
| 2022-10-11 | 14,330.00 | 14,530.00 | 14,315.00 | 14,370.00 | 0.0M |
| 2022-10-10 | 14,230.00 | 14,290.00 | 13,990.00 | 14,170.00 | 0.0M |
| 2022-09-30 | 13,690.00 | 14,035.00 | 13,645.00 | 13,790.00 | 0.1M |
| 2022-09-29 | 13,500.00 | 13,785.00 | 13,500.00 | 13,630.00 | 0.0M |
| 2022-09-28 | 14,015.00 | 14,045.00 | 13,510.00 | 13,735.00 | 0.0M |
| 2022-09-27 | 13,965.00 | 14,115.00 | 13,755.00 | 13,970.00 | 0.0M |
| 2022-09-26 | 14,080.00 | 14,135.00 | 13,820.00 | 13,965.00 | 0.0M |
| 2022-09-23 | 14,560.00 | 14,600.00 | 14,140.00 | 14,410.00 | 0.0M |
| 2022-09-22 | 14,335.00 | 14,680.00 | 14,275.00 | 14,465.00 | 0.0M |
| 2022-09-21 | 14,340.00 | 14,385.00 | 14,145.00 | 14,255.00 | 0.0M |
| 2022-09-20 | 14,340.00 | 14,415.00 | 14,155.00 | 14,315.00 | 0.0M |
| 2022-09-19 | 14,595.00 | 14,805.00 | 14,390.00 | 14,620.00 | 0.0M |
| 2022-09-16 | 14,940.00 | 15,170.00 | 14,600.00 | 14,940.00 | 0.1M |
| 2022-09-15 | 15,300.00 | 15,380.00 | 15,175.00 | 15,260.00 | 0.0M |
| 2022-09-14 | 15,160.00 | 15,275.00 | 15,125.00 | 15,180.00 | 0.0M |
| 2022-09-13 | 15,300.00 | 15,300.00 | 15,150.00 | 15,190.00 | 0.0M |
| 2022-09-09 | 15,200.00 | 15,420.00 | 15,200.00 | 15,300.00 | 0.0M |
| 2022-09-08 | 15,190.00 | 15,220.00 | 15,100.00 | 15,165.00 | 0.0M |
| 2022-09-07 | 15,135.00 | 15,250.00 | 15,100.00 | 15,180.00 | 0.0M |
| 2022-09-06 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 0.0M |
| 2022-09-05 | 15,140.00 | 15,290.00 | 14,985.00 | 15,110.00 | 0.0M |
| 2022-09-02 | 15,570.00 | 15,580.00 | 14,820.00 | 15,175.00 | 0.0M |
| 2022-09-01 | 15,555.00 | 15,580.00 | 15,500.00 | 15,540.00 | 0.0M |
| 2022-08-31 | 15,350.00 | 15,555.00 | 15,350.00 | 15,460.00 | 0.0M |
| 2022-08-30 | 15,400.00 | 15,470.00 | 15,330.00 | 15,390.00 | 0.0M |
| 2022-08-29 | 15,500.00 | 15,595.00 | 15,350.00 | 15,470.00 | 0.0M |
| 2022-08-26 | 15,295.00 | 15,480.00 | 15,285.00 | 15,395.00 | 0.0M |
| 2022-08-25 | 15,400.00 | 15,450.00 | 15,260.00 | 15,350.00 | 0.0M |
| 2022-08-24 | 15,330.00 | 15,445.00 | 15,260.00 | 15,350.00 | 0.0M |
| 2022-08-23 | 15,370.00 | 15,400.00 | 15,205.00 | 15,335.00 | 0.0M |
| 2022-08-22 | 15,220.00 | 15,495.00 | 15,195.00 | 15,330.00 | 0.0M |
| 2022-08-19 | 15,215.00 | 15,290.00 | 15,075.00 | 15,200.00 | 0.0M |
| 2022-08-18 | 15,800.00 | 15,830.00 | 15,145.00 | 15,410.00 | 0.0M |
| 2022-08-17 | 15,950.00 | 16,030.00 | 15,655.00 | 15,865.00 | 0.0M |
| 2022-08-16 | 15,980.00 | 15,990.00 | 15,645.00 | 15,795.00 | 0.1M |
| 2022-08-15 | 15,100.00 | 16,020.00 | 14,970.00 | 15,630.00 | 0.1M |
| 2022-08-12 | 15,025.00 | 15,325.00 | 14,950.00 | 15,115.00 | 0.1M |
| 2022-08-11 | 14,660.00 | 15,065.00 | 14,540.00 | 14,795.00 | 0.1M |
| 2022-08-10 | 14,610.00 | 14,730.00 | 14,530.00 | 14,615.00 | 0.1M |
| 2022-08-09 | 14,550.00 | 14,660.00 | 14,500.00 | 14,575.00 | 0.1M |
| 2022-08-08 | 14,500.00 | 14,660.00 | 14,440.00 | 14,535.00 | 0.1M |
| 2022-08-05 | 14,500.00 | 14,595.00 | 14,390.00 | 14,500.00 | 0.1M |
| 2022-08-04 | 14,605.00 | 14,690.00 | 14,475.00 | 14,575.00 | 0.1M |
| 2022-08-03 | 14,420.00 | 14,680.00 | 14,380.00 | 14,530.00 | 0.1M |
| 2022-08-02 | 14,500.00 | 14,650.00 | 14,350.00 | 14,530.00 | 0.2M |
| 2022-08-01 | 14,935.00 | 15,025.00 | 14,420.00 | 14,695.00 | 0.3M |
| 2022-07-29 | 14,815.00 | 15,195.00 | 14,645.00 | 14,910.00 | 0.4M |
| 2022-07-28 | 14,860.00 | 15,030.00 | 14,705.00 | 14,860.00 | 0.3M |
| 2022-07-27 | 15,115.00 | 15,135.00 | 14,625.00 | 14,895.00 | 0.4M |
| 2022-07-26 | 15,180.00 | 15,260.00 | 14,835.00 | 15,010.00 | 0.4M |
| 2022-07-25 | 15,130.00 | 15,545.00 | 14,920.00 | 15,200.00 | 0.5M |
| 2022-07-22 | 14,615.00 | 15,265.00 | 14,550.00 | 14,935.00 | 0.6M |
| 2022-07-21 | 14,580.00 | 14,965.00 | 14,550.00 | 14,790.00 | 0.6M |
| 2022-07-20 | 14,140.00 | 14,810.00 | 14,055.00 | 14,395.00 | 0.7M |
| 2022-07-19 | 15,495.00 | 15,630.00 | 14,025.00 | 14,780.00 | 0.8M |
| 2022-07-18 | 14,230.00 | 15,275.00 | 14,105.00 | 14,810.00 | 0.6M |
| 2022-07-15 | 14,635.00 | 14,635.00 | 13,560.00 | 14,010.00 | 0.9M |
| 2022-07-14 | 14,815.00 | 15,000.00 | 14,715.00 | 14,795.00 | 0.0M |
| 2022-07-13 | 15,900.00 | 15,900.00 | 14,725.00 | 15,105.00 | 0.0M |
| 2022-07-12 | 16,400.00 | 16,400.00 | 15,900.00 | 16,175.00 | 0.0M |
| 2022-07-11 | 16,555.00 | 16,615.00 | 16,215.00 | 16,335.00 | 0.0M |
| 2022-07-08 | 16,600.00 | 16,850.00 | 16,170.00 | 16,510.00 | 0.0M |
| 2022-07-07 | 17,100.00 | 17,100.00 | 16,600.00 | 16,635.00 | 0.0M |
| 2022-07-06 | 17,050.00 | 17,050.00 | 16,505.00 | 16,930.00 | 0.0M |
| 2022-07-05 | 17,200.00 | 17,210.00 | 17,005.00 | 17,125.00 | 0.0M |
| 2022-07-04 | 17,275.00 | 17,350.00 | 17,150.00 | 17,215.00 | 0.0M |
| 2022-07-01 | 17,505.00 | 17,570.00 | 17,125.00 | 17,465.00 | 0.0M |
| 2022-06-30 | 17,485.00 | 18,000.00 | 17,430.00 | 17,665.00 | 0.0M |
| 2022-06-29 | 17,485.00 | 17,500.00 | 17,000.00 | 17,430.00 | 0.0M |
| 2022-06-28 | 17,125.00 | 17,560.00 | 16,450.00 | 17,130.00 | 0.0M |
| 2022-06-27 | 17,565.00 | 17,645.00 | 16,995.00 | 17,215.00 | 0.0M |
| 2022-06-24 | 18,305.00 | 18,355.00 | 16,850.00 | 17,435.00 | 0.0M |
| 2022-06-23 | 18,640.00 | 18,655.00 | 18,090.00 | 18,435.00 | 0.0M |
| 2022-06-22 | 19,000.00 | 19,180.00 | 18,750.00 | 18,995.00 | 0.0M |
| 2022-06-21 | 19,160.00 | 19,300.00 | 18,990.00 | 19,135.00 | 0.0M |
| 2022-06-20 | 19,535.00 | 19,580.00 | 18,930.00 | 19,145.00 | 0.0M |
| 2022-06-17 | 19,500.00 | 19,600.00 | 19,450.00 | 19,510.00 | 0.0M |
| 2022-06-16 | 19,805.00 | 19,840.00 | 19,485.00 | 19,640.00 | 0.0M |
| 2022-06-15 | 20,260.00 | 20,285.00 | 19,780.00 | 20,035.00 | 0.0M |
| 2022-06-14 | 20,235.00 | 20,320.00 | 20,220.00 | 20,285.00 | 0.0M |
| 2022-06-13 | 20,265.00 | 20,335.00 | 20,005.00 | 20,215.00 | 0.0M |
| 2022-06-10 | 20,355.00 | 20,450.00 | 20,230.00 | 20,345.00 | 0.0M |
| 2022-06-09 | 20,265.00 | 20,450.00 | 20,265.00 | 20,360.00 | 0.0M |
| 2022-06-08 | 20,190.00 | 20,330.00 | 20,190.00 | 20,245.00 | 0.0M |
| 2022-06-07 | 20,450.00 | 20,560.00 | 20,265.00 | 20,430.00 | 0.0M |
| 2022-06-06 | 20,365.00 | 20,420.00 | 20,120.00 | 20,315.00 | 0.0M |
| 2022-06-02 | 20,360.00 | 20,430.00 | 20,155.00 | 20,285.00 | 0.0M |
| 2022-06-01 | 20,605.00 | 20,605.00 | 20,360.00 | 20,530.00 | 0.0M |
| 2022-05-31 | 20,075.00 | 20,675.00 | 20,075.00 | 20,385.00 | 0.0M |
| 2022-05-30 | 20,505.00 | 20,585.00 | 20,030.00 | 20,245.00 | 0.0M |
| 2022-05-27 | 20,440.00 | 20,540.00 | 20,385.00 | 20,480.00 | 0.0M |
| 2022-05-26 | 20,610.00 | 20,690.00 | 20,345.00 | 20,510.00 | 0.0M |
| 2022-05-25 | 20,660.00 | 20,710.00 | 20,330.00 | 20,510.00 | 0.0M |
| 2022-05-24 | 20,855.00 | 21,030.00 | 20,660.00 | 20,890.00 | 0.1M |
| 2022-05-23 | 21,220.00 | 21,240.00 | 20,840.00 | 21,015.00 | 0.0M |
| 2022-05-20 | 21,120.00 | 21,305.00 | 21,105.00 | 21,240.00 | 0.0M |
| 2022-05-19 | 21,225.00 | 21,250.00 | 21,110.00 | 21,185.00 | 0.0M |
| 2022-05-18 | 21,345.00 | 21,395.00 | 20,975.00 | 21,255.00 | 0.0M |
| 2022-05-17 | 21,300.00 | 21,400.00 | 21,300.00 | 21,375.00 | 0.0M |
| 2022-05-16 | 21,210.00 | 21,350.00 | 21,205.00 | 21,285.00 | 0.0M |
| 2022-05-13 | 21,200.00 | 21,370.00 | 21,040.00 | 21,295.00 | 0.0M |
| 2022-05-12 | 21,330.00 | 21,330.00 | 21,110.00 | 21,215.00 | 0.0M |
| 2022-05-11 | 21,105.00 | 21,435.00 | 21,105.00 | 21,255.00 | 0.0M |
| 2022-05-10 | 21,400.00 | 21,450.00 | 21,300.00 | 21,345.00 | 0.0M |
| 2022-05-09 | 21,525.00 | 21,595.00 | 21,300.00 | 21,465.00 | 0.0M |
| 2022-05-06 | 21,775.00 | 21,870.00 | 21,550.00 | 21,700.00 | 0.0M |
| 2022-05-05 | 21,850.00 | 21,950.00 | 21,820.00 | 21,875.00 | 0.0M |
| 2022-04-29 | 21,820.00 | 21,850.00 | 21,600.00 | 21,745.00 | 0.0M |
| 2022-04-28 | 21,570.00 | 21,850.00 | 21,555.00 | 21,710.00 | 0.0M |
| 2022-04-27 | 21,595.00 | 21,600.00 | 21,510.00 | 21,535.00 | 0.0M |
| 2022-04-26 | 21,535.00 | 21,585.00 | 21,500.00 | 21,535.00 | 0.0M |
| 2022-04-25 | 21,665.00 | 21,690.00 | 21,500.00 | 21,595.00 | 0.0M |
| 2022-04-22 | 21,640.00 | 21,695.00 | 21,640.00 | 21,665.00 | 0.0M |
| 2022-04-21 | 21,680.00 | 21,695.00 | 21,630.00 | 21,665.00 | 0.0M |
| 2022-04-20 | 21,590.00 | 21,685.00 | 21,485.00 | 21,600.00 | 0.0M |
| 2022-04-19 | 21,585.00 | 21,700.00 | 21,585.00 | 21,630.00 | 0.0M |
| 2022-04-18 | 21,580.00 | 21,785.00 | 21,545.00 | 21,655.00 | 0.1M |
| 2022-04-15 | 21,500.00 | 21,600.00 | 21,340.00 | 21,480.00 | 0.1M |
| 2022-04-14 | 21,565.00 | 21,635.00 | 21,400.00 | 21,520.00 | 0.1M |
| 2022-04-13 | 21,650.00 | 21,680.00 | 21,505.00 | 21,575.00 | 0.2M |
| 2022-04-12 | 21,530.00 | 21,685.00 | 21,500.00 | 21,605.00 | 0.2M |
| 2022-04-11 | 21,630.00 | 21,650.00 | 21,530.00 | 21,585.00 | 0.1M |
| 2022-04-08 | 21,565.00 | 21,640.00 | 21,470.00 | 21,570.00 | 0.1M |
| 2022-04-07 | 21,655.00 | 21,670.00 | 21,495.00 | 21,585.00 | 0.2M |
| 2022-04-06 | 21,765.00 | 21,935.00 | 21,630.00 | 21,780.00 | 0.1M |
| 2022-04-01 | 21,755.00 | 21,870.00 | 21,595.00 | 21,725.00 | 0.1M |
| 2022-03-31 | 21,760.00 | 21,810.00 | 21,680.00 | 21,755.00 | 0.1M |
| 2022-03-30 | 21,650.00 | 21,830.00 | 21,620.00 | 21,750.00 | 0.1M |
| 2022-03-29 | 21,845.00 | 21,900.00 | 21,665.00 | 21,755.00 | 0.2M |