2,405.00
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 | 3,165.00 | 3,408.00 | 3,148.00 | 3,206.00 | 0.0M |
| 2022-12-29 | 3,160.00 | 3,187.00 | 3,143.00 | 3,163.00 | 0.0M |
| 2022-12-28 | 3,162.00 | 3,171.00 | 3,135.00 | 3,153.00 | 0.0M |
| 2022-12-27 | 3,147.00 | 3,187.00 | 3,132.00 | 3,162.00 | 0.0M |
| 2022-12-26 | 3,065.00 | 3,167.00 | 3,060.00 | 3,116.00 | 0.0M |
| 2022-12-23 | 3,075.00 | 3,092.00 | 3,053.00 | 3,067.00 | 0.0M |
| 2022-12-22 | 3,058.00 | 3,088.00 | 3,054.00 | 3,071.00 | 0.0M |
| 2022-12-21 | 3,023.00 | 3,069.00 | 3,023.00 | 3,048.00 | 0.0M |
| 2022-12-20 | 3,020.00 | 3,035.00 | 3,003.00 | 3,022.00 | 0.0M |
| 2022-12-19 | 3,029.00 | 3,055.00 | 2,980.00 | 3,021.00 | 0.1M |
| 2022-12-16 | 3,037.00 | 3,058.00 | 3,024.00 | 3,041.00 | 0.1M |
| 2022-12-15 | 3,016.00 | 3,045.00 | 3,006.00 | 3,024.00 | 0.2M |
| 2022-12-14 | 3,064.00 | 3,085.00 | 2,995.00 | 3,042.00 | 0.4M |
| 2022-12-13 | 3,061.00 | 3,081.00 | 3,050.00 | 3,065.00 | 0.3M |
| 2022-12-12 | 3,177.00 | 3,181.00 | 3,068.00 | 3,120.00 | 0.5M |
| 2022-12-09 | 3,166.00 | 3,194.00 | 3,141.00 | 3,170.00 | 0.4M |
| 2022-12-08 | 3,093.00 | 3,174.00 | 3,093.00 | 3,133.00 | 0.5M |
| 2022-12-07 | 3,102.00 | 3,120.00 | 3,077.00 | 3,097.00 | 0.4M |
| 2022-12-06 | 3,052.00 | 3,116.00 | 3,050.00 | 3,083.00 | 0.5M |
| 2022-12-05 | 3,078.00 | 3,080.00 | 3,013.00 | 3,043.00 | 0.6M |
| 2022-12-02 | 3,032.00 | 3,106.00 | 3,032.00 | 3,077.00 | 0.5M |
| 2022-12-01 | 3,073.00 | 3,080.00 | 3,036.00 | 3,058.00 | 0.5M |
| 2022-11-30 | 3,090.00 | 3,097.00 | 3,046.00 | 3,069.00 | 0.5M |
| 2022-11-29 | 3,050.00 | 3,116.00 | 3,036.00 | 3,078.00 | 0.6M |
| 2022-11-28 | 3,058.00 | 3,061.00 | 2,964.00 | 3,023.00 | 0.9M |
| 2022-11-25 | 3,020.00 | 3,066.00 | 2,987.00 | 3,036.00 | 0.6M |
| 2022-11-24 | 3,030.00 | 3,055.00 | 3,010.00 | 3,028.00 | 0.5M |
| 2022-11-23 | 3,016.00 | 3,049.00 | 2,982.00 | 3,019.00 | 0.7M |
| 2022-11-22 | 2,990.00 | 3,030.00 | 2,983.00 | 3,013.00 | 0.5M |
| 2022-11-21 | 2,961.00 | 3,012.00 | 2,961.00 | 2,989.00 | 0.6M |
| 2022-11-18 | 2,991.00 | 3,022.00 | 2,948.00 | 2,986.00 | 0.7M |
| 2022-11-17 | 3,011.00 | 3,028.00 | 2,988.00 | 3,010.00 | 0.6M |
| 2022-11-16 | 3,035.00 | 3,043.00 | 2,997.00 | 3,017.00 | 0.7M |
| 2022-11-15 | 3,073.00 | 3,083.00 | 3,036.00 | 3,062.00 | 0.6M |
| 2022-11-14 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 0.0M |
| 2022-11-11 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 0.0M |
| 2022-11-10 | 3,709.00 | 3,709.00 | 3,709.00 | 3,709.00 | 0.0M |
| 2022-11-09 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2022-11-08 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2022-11-07 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2022-11-04 | 3,719.00 | 3,738.00 | 3,466.00 | 3,655.00 | 0.0M |
| 2022-11-03 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2022-11-02 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 0.0M |
| 2022-11-01 | 3,448.00 | 3,450.00 | 3,448.00 | 3,449.00 | 0.0M |
| 2022-10-31 | 3,423.00 | 3,439.00 | 3,347.00 | 3,383.00 | 0.0M |
| 2022-10-28 | 3,440.00 | 3,445.00 | 3,400.00 | 3,423.00 | 0.0M |
| 2022-10-27 | 3,437.00 | 3,454.00 | 3,422.00 | 3,438.00 | 0.0M |
| 2022-10-26 | 3,455.00 | 3,496.00 | 3,442.00 | 3,459.00 | 0.0M |
| 2022-10-25 | 3,511.00 | 3,517.00 | 3,420.00 | 3,464.00 | 0.0M |
| 2022-10-24 | 3,531.00 | 3,563.00 | 3,495.00 | 3,520.00 | 0.0M |
| 2022-10-21 | 3,501.00 | 3,600.00 | 3,485.00 | 3,541.00 | 0.0M |
| 2022-10-20 | 3,440.00 | 3,502.00 | 3,415.00 | 3,469.00 | 0.0M |
| 2022-10-19 | 3,455.00 | 3,501.00 | 3,380.00 | 3,447.00 | 0.0M |
| 2022-10-18 | 3,545.00 | 3,615.00 | 3,340.00 | 3,455.00 | 0.0M |
| 2022-10-17 | 3,773.00 | 3,789.00 | 3,506.00 | 3,591.00 | 0.0M |
| 2022-10-14 | 3,859.00 | 3,884.00 | 3,708.00 | 3,802.00 | 0.0M |
| 2022-10-13 | 3,760.00 | 3,981.00 | 3,760.00 | 3,894.00 | 0.0M |
| 2022-10-12 | 3,672.00 | 3,796.00 | 3,660.00 | 3,725.00 | 0.0M |
| 2022-10-11 | 3,685.00 | 3,693.00 | 3,640.00 | 3,672.00 | 0.0M |
| 2022-10-10 | 3,752.00 | 3,807.00 | 3,630.00 | 3,696.00 | 0.0M |
| 2022-09-30 | 3,742.00 | 3,792.00 | 3,700.00 | 3,743.00 | 0.0M |
| 2022-09-29 | 3,675.00 | 3,734.00 | 3,668.00 | 3,692.00 | 0.0M |
| 2022-09-28 | 3,533.00 | 3,661.00 | 3,493.00 | 3,574.00 | 0.0M |
| 2022-09-27 | 3,446.00 | 3,517.00 | 3,410.00 | 3,484.00 | 0.0M |
| 2022-09-26 | 3,467.00 | 3,530.00 | 3,430.00 | 3,473.00 | 0.0M |
| 2022-09-23 | 3,449.00 | 3,568.00 | 3,418.00 | 3,491.00 | 0.0M |
| 2022-09-22 | 3,254.00 | 3,462.00 | 3,254.00 | 3,378.00 | 0.0M |
| 2022-09-21 | 3,235.00 | 3,277.00 | 3,210.00 | 3,235.00 | 0.0M |
| 2022-09-20 | 3,235.00 | 3,270.00 | 3,225.00 | 3,245.00 | 0.0M |
| 2022-09-19 | 3,238.00 | 3,276.00 | 3,203.00 | 3,237.00 | 0.0M |
| 2022-09-16 | 3,245.00 | 3,275.00 | 3,237.00 | 3,257.00 | 0.0M |
| 2022-09-15 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 0.0M |
| 2022-09-14 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2022-09-13 | 4,745.00 | 4,745.00 | 4,249.00 | 4,252.00 | 0.0M |
| 2022-09-09 | 4,394.00 | 4,394.00 | 4,050.00 | 4,274.00 | 0.0M |
| 2022-09-08 | 3,965.00 | 4,080.00 | 3,882.00 | 4,075.00 | 0.0M |
| 2022-09-07 | 3,699.00 | 3,883.00 | 3,664.00 | 3,780.00 | 0.0M |
| 2022-09-06 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2022-09-05 | 3,488.00 | 3,618.00 | 3,488.00 | 3,595.00 | 0.0M |
| 2022-09-02 | 3,413.00 | 3,530.00 | 3,390.00 | 3,404.00 | 0.0M |
| 2022-09-01 | 3,490.00 | 3,600.00 | 3,360.00 | 3,485.00 | 0.0M |
| 2022-08-31 | 3,452.00 | 3,535.00 | 3,400.00 | 3,488.00 | 0.0M |
| 2022-08-30 | 3,483.00 | 3,485.00 | 3,419.00 | 3,456.00 | 0.0M |
| 2022-08-29 | 3,550.00 | 3,550.00 | 3,451.00 | 3,494.00 | 0.0M |
| 2022-08-26 | 3,579.00 | 3,585.00 | 3,524.00 | 3,550.00 | 0.0M |
| 2022-08-25 | 3,642.00 | 3,645.00 | 3,580.00 | 3,614.00 | 0.0M |
| 2022-08-24 | 3,595.00 | 3,646.00 | 3,581.00 | 3,616.00 | 0.0M |
| 2022-08-23 | 3,494.00 | 3,612.00 | 3,484.00 | 3,558.00 | 0.0M |
| 2022-08-22 | 3,456.00 | 3,490.00 | 3,451.00 | 3,469.00 | 0.0M |
| 2022-08-19 | 3,428.00 | 3,476.00 | 3,388.00 | 3,424.00 | 0.0M |
| 2022-08-18 | 3,441.00 | 3,487.00 | 3,417.00 | 3,450.00 | 0.0M |
| 2022-08-17 | 3,438.00 | 3,447.00 | 3,416.00 | 3,432.00 | 0.0M |
| 2022-08-16 | 3,417.00 | 3,452.00 | 3,402.00 | 3,427.00 | 0.0M |
| 2022-08-15 | 3,489.00 | 3,489.00 | 3,425.00 | 3,447.00 | 0.0M |
| 2022-08-12 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2022-08-11 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | 0.0M |
| 2022-08-10 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 0.0M |
| 2022-08-09 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0M |
| 2022-08-08 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 0.0M |
| 2022-08-05 | 3,468.00 | 3,489.00 | 3,468.00 | 3,472.00 | 0.0M |
| 2022-08-04 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 0.0M |
| 2022-08-03 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0M |
| 2022-08-02 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0M |
| 2022-08-01 | 3,687.00 | 3,687.00 | 3,507.00 | 3,597.00 | 0.0M |
| 2022-07-29 | 3,413.00 | 3,441.00 | 3,379.00 | 3,414.00 | 0.0M |
| 2022-07-28 | 3,409.00 | 3,426.00 | 3,389.00 | 3,413.00 | 0.0M |
| 2022-07-27 | 3,342.00 | 3,437.00 | 3,342.00 | 3,396.00 | 0.0M |
| 2022-07-26 | 3,320.00 | 3,359.00 | 3,277.00 | 3,342.00 | 0.0M |
| 2022-07-25 | 3,346.00 | 3,390.00 | 3,262.00 | 3,302.00 | 0.0M |
| 2022-07-22 | 3,338.00 | 3,342.00 | 3,245.00 | 3,291.00 | 0.0M |
| 2022-07-21 | 3,392.00 | 3,400.00 | 3,348.00 | 3,372.00 | 0.0M |
| 2022-07-20 | 3,464.00 | 3,476.00 | 3,369.00 | 3,421.00 | 0.0M |
| 2022-07-19 | 3,557.00 | 3,590.00 | 3,476.00 | 3,527.00 | 0.0M |
| 2022-07-18 | 3,498.00 | 3,565.00 | 3,449.00 | 3,500.00 | 0.0M |
| 2022-07-15 | 3,498.00 | 3,535.00 | 3,469.00 | 3,499.00 | 0.0M |
| 2022-07-14 | 3,415.00 | 3,480.00 | 3,415.00 | 3,475.00 | 0.0M |
| 2022-07-13 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2022-07-12 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0M |
| 2022-07-11 | 3,459.00 | 3,488.00 | 3,458.00 | 3,468.00 | 0.0M |
| 2022-07-08 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0M |
| 2022-07-07 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0M |
| 2022-07-06 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 0.0M |
| 2022-07-05 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0M |
| 2022-07-04 | 3,415.00 | 3,483.00 | 3,351.00 | 3,426.00 | 0.0M |
| 2022-07-01 | 3,764.00 | 3,764.00 | 3,389.00 | 3,449.00 | 0.0M |
| 2022-06-30 | 3,559.00 | 3,576.00 | 3,460.00 | 3,506.00 | 0.0M |
| 2022-06-29 | 3,448.00 | 3,554.00 | 3,438.00 | 3,488.00 | 0.0M |
| 2022-06-28 | 3,408.00 | 3,480.00 | 3,406.00 | 3,432.00 | 0.0M |
| 2022-06-27 | 3,373.00 | 3,451.00 | 3,320.00 | 3,406.00 | 0.0M |
| 2022-06-24 | 3,398.00 | 3,500.00 | 3,310.00 | 3,362.00 | 0.0M |
| 2022-06-23 | 3,599.00 | 3,630.00 | 3,375.00 | 3,475.00 | 0.0M |
| 2022-06-22 | 3,670.00 | 3,703.00 | 3,591.00 | 3,668.00 | 0.0M |
| 2022-06-21 | 3,674.00 | 3,738.00 | 3,658.00 | 3,674.00 | 0.0M |
| 2022-06-20 | 3,736.00 | 3,763.00 | 3,666.00 | 3,704.00 | 0.0M |
| 2022-06-17 | 3,656.00 | 3,736.00 | 3,635.00 | 3,674.00 | 0.0M |
| 2022-06-16 | 3,617.00 | 3,675.00 | 3,617.00 | 3,654.00 | 0.0M |
| 2022-06-15 | 3,643.00 | 3,671.00 | 3,615.00 | 3,643.00 | 0.0M |
| 2022-06-14 | 3,696.00 | 3,699.00 | 3,641.00 | 3,661.00 | 0.0M |
| 2022-06-13 | 3,842.00 | 3,842.00 | 3,672.00 | 3,742.00 | 0.0M |
| 2022-06-10 | 3,762.00 | 3,850.00 | 3,758.00 | 3,818.00 | 0.0M |
| 2022-06-09 | 3,767.00 | 3,797.00 | 3,738.00 | 3,769.00 | 0.0M |
| 2022-06-08 | 3,654.00 | 3,763.00 | 3,648.00 | 3,712.00 | 0.0M |
| 2022-06-07 | 3,720.00 | 3,748.00 | 3,651.00 | 3,696.00 | 0.0M |
| 2022-06-06 | 3,740.00 | 3,773.00 | 3,716.00 | 3,733.00 | 0.0M |
| 2022-06-02 | 3,676.00 | 3,719.00 | 3,657.00 | 3,690.00 | 0.0M |
| 2022-06-01 | 3,787.00 | 3,787.00 | 3,650.00 | 3,698.00 | 0.0M |
| 2022-05-31 | 3,751.00 | 3,778.00 | 3,730.00 | 3,762.00 | 0.0M |
| 2022-05-30 | 3,707.00 | 3,744.00 | 3,671.00 | 3,700.00 | 0.0M |
| 2022-05-27 | 3,629.00 | 3,725.00 | 3,623.00 | 3,687.00 | 0.0M |
| 2022-05-26 | 3,601.00 | 3,647.00 | 3,570.00 | 3,610.00 | 0.0M |
| 2022-05-25 | 3,589.00 | 3,640.00 | 3,584.00 | 3,607.00 | 0.0M |
| 2022-05-24 | 3,709.00 | 3,719.00 | 3,566.00 | 3,629.00 | 0.0M |
| 2022-05-23 | 3,809.00 | 3,860.00 | 3,728.00 | 3,790.00 | 0.0M |
| 2022-05-20 | 3,758.00 | 3,846.00 | 3,754.00 | 3,807.00 | 0.0M |
| 2022-05-19 | 3,807.00 | 3,841.00 | 3,753.00 | 3,795.00 | 0.0M |
| 2022-05-18 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | 0.0M |
| 2022-05-17 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 0.0M |
| 2022-05-16 | 3,801.00 | 3,900.00 | 3,800.00 | 3,850.00 | 0.0M |
| 2022-05-13 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.0M |
| 2022-05-12 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.0M |
| 2022-05-11 | 3,802.00 | 3,806.00 | 3,680.00 | 3,805.00 | 0.0M |
| 2022-05-10 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2022-05-09 | 3,758.00 | 3,790.00 | 3,750.00 | 3,764.00 | 0.0M |
| 2022-05-06 | 4,000.00 | 4,009.00 | 3,842.00 | 3,949.00 | 0.0M |
| 2022-05-05 | 3,881.00 | 4,037.00 | 3,881.00 | 3,980.00 | 0.0M |
| 2022-04-29 | 4,256.00 | 4,349.00 | 3,920.00 | 4,215.00 | 0.0M |
| 2022-04-28 | 4,264.00 | 4,290.00 | 4,208.00 | 4,254.00 | 0.0M |
| 2022-04-27 | 4,211.00 | 4,257.00 | 4,184.00 | 4,214.00 | 0.0M |
| 2022-04-26 | 4,180.00 | 4,243.00 | 4,178.00 | 4,220.00 | 0.0M |
| 2022-04-25 | 4,232.00 | 4,256.00 | 4,180.00 | 4,217.00 | 0.0M |
| 2022-04-22 | 4,300.00 | 4,300.00 | 4,213.00 | 4,259.00 | 0.0M |
| 2022-04-21 | 4,309.00 | 4,330.00 | 4,290.00 | 4,310.00 | 0.0M |
| 2022-04-20 | 4,237.00 | 4,322.00 | 4,228.00 | 4,275.00 | 0.0M |
| 2022-04-19 | 4,199.00 | 4,286.00 | 4,183.00 | 4,237.00 | 0.0M |
| 2022-04-18 | 4,105.00 | 4,235.00 | 4,090.00 | 4,172.00 | 0.0M |
| 2022-04-15 | 4,121.00 | 4,146.00 | 4,065.00 | 4,103.00 | 0.0M |
| 2022-04-14 | 4,034.00 | 4,123.00 | 4,010.00 | 4,076.00 | 0.0M |
| 2022-04-13 | 4,063.00 | 4,081.00 | 4,010.00 | 4,040.00 | 0.0M |
| 2022-04-12 | 4,065.00 | 4,068.00 | 4,010.00 | 4,032.00 | 0.0M |
| 2022-04-11 | 4,056.00 | 4,122.00 | 4,043.00 | 4,071.00 | 0.0M |
| 2022-04-08 | 4,019.00 | 4,073.00 | 3,995.00 | 4,044.00 | 0.0M |
| 2022-04-07 | 3,911.00 | 4,085.00 | 3,886.00 | 4,002.00 | 0.1M |
| 2022-04-06 | 3,915.00 | 3,965.00 | 3,800.00 | 3,911.00 | 0.0M |
| 2022-04-01 | 4,026.00 | 4,049.00 | 3,865.00 | 3,944.00 | 0.1M |
| 2022-03-31 | 4,040.00 | 4,065.00 | 3,990.00 | 4,026.00 | 0.0M |
| 2022-03-30 | 4,013.00 | 4,064.00 | 3,950.00 | 4,008.00 | 0.1M |
| 2022-03-29 | 4,124.00 | 4,156.00 | 4,070.00 | 4,109.00 | 0.1M |