2,364.00
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 | 2,555.00 | 2,625.00 | 2,553.00 | 2,572.00 | 0.0M |
| 2022-12-29 | 2,553.00 | 2,563.00 | 2,543.00 | 2,555.00 | 0.0M |
| 2022-12-28 | 2,544.00 | 2,562.00 | 2,530.00 | 2,549.00 | 0.0M |
| 2022-12-27 | 2,530.00 | 2,553.00 | 2,528.00 | 2,542.00 | 0.0M |
| 2022-12-26 | 2,531.00 | 2,536.00 | 2,515.00 | 2,525.00 | 0.0M |
| 2022-12-23 | 2,541.00 | 2,548.00 | 2,520.00 | 2,534.00 | 0.1M |
| 2022-12-22 | 2,568.00 | 2,573.00 | 2,528.00 | 2,554.00 | 0.1M |
| 2022-12-21 | 2,548.00 | 2,559.00 | 2,529.00 | 2,544.00 | 0.1M |
| 2022-12-20 | 2,543.00 | 2,566.00 | 2,534.00 | 2,550.00 | 0.1M |
| 2022-12-19 | 2,560.00 | 2,574.00 | 2,540.00 | 2,556.00 | 0.2M |
| 2022-12-16 | 2,589.00 | 2,589.00 | 2,533.00 | 2,568.00 | 0.4M |
| 2022-12-15 | 2,575.00 | 2,593.00 | 2,556.00 | 2,573.00 | 0.8M |
| 2022-12-14 | 2,581.00 | 2,690.00 | 2,581.00 | 2,636.00 | 0.0M |
| 2022-12-13 | 2,672.00 | 2,672.00 | 2,601.00 | 2,637.00 | 0.0M |
| 2022-12-12 | 2,590.00 | 2,599.00 | 2,590.00 | 2,592.00 | 0.0M |
| 2022-12-09 | 2,433.00 | 2,597.00 | 2,433.00 | 2,576.00 | 0.0M |
| 2022-12-08 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2022-12-07 | 2,397.00 | 2,550.00 | 2,397.00 | 2,543.00 | 0.0M |
| 2022-12-06 | 2,582.00 | 2,589.00 | 2,540.00 | 2,574.00 | 0.0M |
| 2022-12-05 | 2,599.00 | 2,601.00 | 2,417.00 | 2,582.00 | 0.0M |
| 2022-12-02 | 2,594.00 | 2,620.00 | 2,594.00 | 2,599.00 | 0.0M |
| 2022-12-01 | 2,664.00 | 2,665.00 | 2,632.00 | 2,655.00 | 0.0M |
| 2022-11-30 | 2,667.00 | 2,692.00 | 2,630.00 | 2,664.00 | 0.0M |
| 2022-11-29 | 2,657.00 | 2,694.00 | 2,655.00 | 2,662.00 | 0.0M |
| 2022-11-28 | 2,711.00 | 2,728.00 | 2,640.00 | 2,682.00 | 0.0M |
| 2022-11-25 | 2,669.00 | 2,732.00 | 2,669.00 | 2,709.00 | 0.0M |
| 2022-11-24 | 2,647.00 | 2,688.00 | 2,640.00 | 2,669.00 | 0.0M |
| 2022-11-23 | 2,666.00 | 2,688.00 | 2,640.00 | 2,662.00 | 0.0M |
| 2022-11-22 | 2,655.00 | 2,690.00 | 2,640.00 | 2,666.00 | 0.0M |
| 2022-11-21 | 2,690.00 | 2,725.00 | 2,635.00 | 2,663.00 | 0.0M |
| 2022-11-18 | 2,620.00 | 2,706.00 | 2,612.00 | 2,657.00 | 0.0M |
| 2022-11-17 | 2,680.00 | 2,688.00 | 2,615.00 | 2,647.00 | 0.0M |
| 2022-11-16 | 2,664.00 | 2,693.00 | 2,659.00 | 2,669.00 | 0.0M |
| 2022-11-15 | 2,633.00 | 2,682.00 | 2,629.00 | 2,645.00 | 0.0M |
| 2022-11-14 | 2,637.00 | 2,772.00 | 2,637.00 | 2,686.00 | 0.0M |
| 2022-11-11 | 2,601.00 | 2,750.00 | 2,601.00 | 2,677.00 | 0.0M |
| 2022-11-10 | 2,661.00 | 2,661.00 | 2,530.00 | 2,603.00 | 0.0M |
| 2022-11-09 | 2,685.00 | 2,741.00 | 2,681.00 | 2,711.00 | 0.0M |
| 2022-11-08 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0M |
| 2022-11-07 | 2,770.00 | 2,797.00 | 2,729.00 | 2,795.00 | 0.0M |
| 2022-11-04 | 2,816.00 | 2,816.00 | 2,763.00 | 2,806.00 | 0.0M |
| 2022-11-03 | 2,732.00 | 2,766.00 | 2,732.00 | 2,759.00 | 0.0M |
| 2022-11-02 | 2,700.00 | 2,732.00 | 2,700.00 | 2,719.00 | 0.0M |
| 2022-11-01 | 2,639.00 | 2,710.00 | 2,611.00 | 2,660.00 | 0.0M |
| 2022-10-31 | 2,646.00 | 2,665.00 | 2,596.00 | 2,639.00 | 0.0M |
| 2022-10-28 | 2,674.00 | 2,675.00 | 2,638.00 | 2,661.00 | 0.0M |
| 2022-10-27 | 2,715.00 | 2,715.00 | 2,635.00 | 2,696.00 | 0.0M |
| 2022-10-26 | 2,727.00 | 2,746.00 | 2,694.00 | 2,730.00 | 0.0M |
| 2022-10-25 | 2,766.00 | 2,772.00 | 2,711.00 | 2,749.00 | 0.0M |
| 2022-10-24 | 2,729.00 | 2,799.00 | 2,726.00 | 2,762.00 | 0.0M |
| 2022-10-21 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-10-20 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-10-19 | 2,778.00 | 2,785.00 | 2,770.00 | 2,776.00 | 0.0M |
| 2022-10-18 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0M |
| 2022-10-17 | 2,807.00 | 2,837.00 | 2,778.00 | 2,795.00 | 0.0M |
| 2022-10-14 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 0.0M |
| 2022-10-13 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2022-10-12 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 0.0M |
| 2022-10-11 | 2,817.00 | 2,850.00 | 2,817.00 | 2,829.00 | 0.0M |
| 2022-10-10 | 2,966.00 | 2,966.00 | 2,888.00 | 2,913.00 | 0.0M |
| 2022-09-30 | 2,921.00 | 2,921.00 | 2,813.00 | 2,904.00 | 0.0M |
| 2022-09-29 | 2,826.00 | 2,903.00 | 2,788.00 | 2,839.00 | 0.0M |
| 2022-09-28 | 2,819.00 | 2,824.00 | 2,780.00 | 2,795.00 | 0.0M |
| 2022-09-27 | 2,686.00 | 2,809.00 | 2,680.00 | 2,717.00 | 0.0M |
| 2022-09-26 | 2,642.00 | 2,748.00 | 2,635.00 | 2,650.00 | 0.0M |
| 2022-09-23 | 2,753.00 | 2,756.00 | 2,646.00 | 2,711.00 | 0.0M |
| 2022-09-22 | 2,697.00 | 2,758.00 | 2,697.00 | 2,724.00 | 0.0M |
| 2022-09-21 | 2,669.00 | 2,710.00 | 2,667.00 | 2,680.00 | 0.0M |
| 2022-09-20 | 2,693.00 | 2,725.00 | 2,665.00 | 2,693.00 | 0.0M |
| 2022-09-19 | 2,747.00 | 2,780.00 | 2,701.00 | 2,750.00 | 0.0M |
| 2022-09-16 | 2,690.00 | 2,760.00 | 2,684.00 | 2,711.00 | 0.0M |
| 2022-09-15 | 2,792.00 | 2,793.00 | 2,790.00 | 2,792.00 | 0.0M |
| 2022-09-14 | 2,680.00 | 2,700.00 | 2,640.00 | 2,671.00 | 0.0M |
| 2022-09-13 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-09-09 | 2,626.00 | 2,650.00 | 2,626.00 | 2,636.00 | 0.0M |
| 2022-09-08 | 2,586.00 | 2,614.00 | 2,586.00 | 2,592.00 | 0.0M |
| 2022-09-07 | 2,638.00 | 2,638.00 | 2,555.00 | 2,581.00 | 0.0M |
| 2022-09-06 | 2,530.00 | 2,600.00 | 2,530.00 | 2,548.00 | 0.0M |
| 2022-09-05 | 2,538.00 | 2,560.00 | 2,538.00 | 2,551.00 | 0.0M |
| 2022-09-02 | 2,504.00 | 2,520.00 | 2,435.00 | 2,499.00 | 0.0M |
| 2022-09-01 | 2,530.00 | 2,530.00 | 2,437.00 | 2,508.00 | 0.0M |
| 2022-08-31 | 2,538.00 | 2,550.00 | 2,492.00 | 2,530.00 | 0.0M |
| 2022-08-30 | 2,535.00 | 2,560.00 | 2,523.00 | 2,543.00 | 0.0M |
| 2022-08-29 | 2,549.00 | 2,558.00 | 2,519.00 | 2,540.00 | 0.0M |
| 2022-08-26 | 2,511.00 | 2,555.00 | 2,506.00 | 2,531.00 | 0.0M |
| 2022-08-25 | 2,490.00 | 2,521.00 | 2,486.00 | 2,504.00 | 0.0M |
| 2022-08-24 | 2,479.00 | 2,498.00 | 2,467.00 | 2,482.00 | 0.0M |
| 2022-08-23 | 2,475.00 | 2,506.00 | 2,456.00 | 2,483.00 | 0.1M |
| 2022-08-22 | 2,440.00 | 2,477.00 | 2,434.00 | 2,455.00 | 0.1M |
| 2022-08-19 | 2,450.00 | 2,453.00 | 2,414.00 | 2,437.00 | 0.2M |
| 2022-08-18 | 2,401.00 | 2,448.00 | 2,401.00 | 2,431.00 | 0.2M |
| 2022-08-17 | 2,461.00 | 2,473.00 | 2,410.00 | 2,443.00 | 0.5M |
| 2022-08-16 | 2,437.00 | 2,487.00 | 2,414.00 | 2,451.00 | 0.7M |
| 2022-08-15 | 2,450.00 | 2,496.00 | 2,435.00 | 2,465.00 | 1.0M |
| 2022-08-12 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2022-08-11 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2022-08-10 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2022-08-09 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 0.0M |
| 2022-08-08 | 2,574.00 | 2,574.00 | 2,477.00 | 2,526.00 | 0.0M |
| 2022-08-05 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | 0.0M |
| 2022-08-04 | 2,559.00 | 2,607.00 | 2,441.00 | 2,506.00 | 0.0M |
| 2022-08-03 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | 0.0M |
| 2022-08-02 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | 0.0M |
| 2022-08-01 | 2,570.00 | 2,570.00 | 2,550.00 | 2,559.00 | 0.0M |
| 2022-07-29 | 2,532.00 | 2,630.00 | 2,526.00 | 2,556.00 | 0.0M |
| 2022-07-28 | 2,488.00 | 2,555.00 | 2,450.00 | 2,504.00 | 0.0M |
| 2022-07-27 | 2,495.00 | 2,520.00 | 2,470.00 | 2,494.00 | 0.0M |
| 2022-07-26 | 2,455.00 | 2,512.00 | 2,440.00 | 2,468.00 | 0.0M |
| 2022-07-25 | 2,455.00 | 2,525.00 | 2,447.00 | 2,483.00 | 0.0M |
| 2022-07-22 | 2,426.00 | 2,477.00 | 2,396.00 | 2,455.00 | 0.0M |
| 2022-07-21 | 2,465.00 | 2,486.00 | 2,426.00 | 2,457.00 | 0.0M |
| 2022-07-20 | 2,353.00 | 2,455.00 | 2,330.00 | 2,411.00 | 0.0M |
| 2022-07-19 | 2,411.00 | 2,432.00 | 2,342.00 | 2,398.00 | 0.0M |
| 2022-07-18 | 2,342.00 | 2,404.00 | 2,326.00 | 2,370.00 | 0.0M |
| 2022-07-15 | 2,325.00 | 2,370.00 | 2,283.00 | 2,337.00 | 0.0M |
| 2022-07-14 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2022-07-13 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 0.0M |
| 2022-07-12 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2022-07-11 | 2,350.00 | 2,350.00 | 2,304.00 | 2,319.00 | 0.0M |
| 2022-07-08 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 0.0M |
| 2022-07-07 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | 0.0M |
| 2022-07-06 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2022-07-05 | 2,501.00 | 2,518.00 | 2,501.00 | 2,501.00 | 0.0M |
| 2022-07-04 | 2,511.00 | 2,528.00 | 2,507.00 | 2,511.00 | 0.0M |
| 2022-07-01 | 2,551.00 | 2,572.00 | 2,540.00 | 2,551.00 | 0.0M |
| 2022-06-30 | 2,589.00 | 2,613.00 | 2,583.00 | 2,589.00 | 0.0M |
| 2022-06-29 | 2,597.00 | 2,597.00 | 2,549.00 | 2,575.00 | 0.0M |
| 2022-06-28 | 2,527.00 | 2,575.00 | 2,527.00 | 2,530.00 | 0.0M |
| 2022-06-27 | 2,520.00 | 2,543.00 | 2,471.00 | 2,512.00 | 0.0M |
| 2022-06-24 | 2,585.00 | 2,612.00 | 2,509.00 | 2,560.00 | 0.0M |
| 2022-06-23 | 2,585.00 | 2,623.00 | 2,536.00 | 2,585.00 | 0.0M |
| 2022-06-22 | 2,642.00 | 2,671.00 | 2,582.00 | 2,637.00 | 0.0M |
| 2022-06-21 | 2,604.00 | 2,659.00 | 2,570.00 | 2,611.00 | 0.0M |
| 2022-06-20 | 2,672.00 | 2,683.00 | 2,598.00 | 2,641.00 | 0.0M |
| 2022-06-17 | 2,726.00 | 2,726.00 | 2,659.00 | 2,701.00 | 0.0M |
| 2022-06-16 | 2,759.00 | 2,770.00 | 2,718.00 | 2,746.00 | 0.0M |
| 2022-06-15 | 2,745.00 | 2,833.00 | 2,591.00 | 2,724.00 | 0.0M |
| 2022-06-14 | 2,734.00 | 2,844.00 | 2,734.00 | 2,787.00 | 0.0M |
| 2022-06-13 | 2,658.00 | 2,852.00 | 2,658.00 | 2,783.00 | 0.0M |
| 2022-06-10 | 2,650.00 | 2,780.00 | 2,638.00 | 2,730.00 | 0.0M |
| 2022-06-09 | 2,650.00 | 2,920.00 | 2,650.00 | 2,836.00 | 0.0M |
| 2022-06-08 | 2,811.00 | 2,900.00 | 2,681.00 | 2,833.00 | 0.0M |
| 2022-06-07 | 2,639.00 | 2,845.00 | 2,639.00 | 2,838.00 | 0.0M |
| 2022-06-06 | 2,702.00 | 2,845.00 | 2,702.00 | 2,838.00 | 0.0M |
| 2022-06-02 | 2,820.00 | 2,850.00 | 2,778.00 | 2,828.00 | 0.0M |
| 2022-06-01 | 2,771.00 | 2,825.00 | 2,751.00 | 2,786.00 | 0.0M |
| 2022-05-31 | 2,753.00 | 2,819.00 | 2,700.00 | 2,782.00 | 0.0M |
| 2022-05-30 | 2,776.00 | 2,807.00 | 2,760.00 | 2,779.00 | 0.0M |
| 2022-05-27 | 2,773.00 | 2,805.00 | 2,766.00 | 2,788.00 | 0.0M |
| 2022-05-26 | 2,715.00 | 2,789.00 | 2,709.00 | 2,746.00 | 0.0M |
| 2022-05-25 | 2,702.00 | 2,737.00 | 2,682.00 | 2,708.00 | 0.0M |
| 2022-05-24 | 2,798.00 | 2,804.00 | 2,716.00 | 2,765.00 | 0.0M |
| 2022-05-23 | 2,740.00 | 2,810.00 | 2,730.00 | 2,768.00 | 0.0M |
| 2022-05-20 | 2,687.00 | 2,775.00 | 2,687.00 | 2,703.00 | 0.0M |
| 2022-05-19 | 2,703.00 | 2,729.00 | 2,679.00 | 2,702.00 | 0.0M |
| 2022-05-18 | 2,750.00 | 2,750.00 | 2,659.00 | 2,705.00 | 0.0M |
| 2022-05-17 | 2,810.00 | 2,810.00 | 2,733.00 | 2,802.00 | 0.0M |
| 2022-05-16 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2022-05-13 | 2,708.00 | 2,715.00 | 2,671.00 | 2,707.00 | 0.0M |
| 2022-05-12 | 2,651.00 | 2,700.00 | 2,651.00 | 2,675.00 | 0.0M |
| 2022-05-11 | 2,700.00 | 2,700.00 | 2,620.00 | 2,663.00 | 0.0M |
| 2022-05-10 | 2,650.00 | 2,650.00 | 2,600.00 | 2,620.00 | 0.0M |
| 2022-05-09 | 2,701.00 | 2,710.00 | 2,650.00 | 2,673.00 | 0.0M |
| 2022-05-06 | 2,721.00 | 2,791.00 | 2,721.00 | 2,753.00 | 0.0M |
| 2022-05-05 | 2,700.00 | 2,760.00 | 2,668.00 | 2,701.00 | 0.0M |
| 2022-04-29 | 2,658.00 | 2,678.00 | 2,640.00 | 2,655.00 | 0.0M |
| 2022-04-28 | 2,642.00 | 2,685.00 | 2,637.00 | 2,657.00 | 0.0M |
| 2022-04-27 | 2,721.00 | 2,733.00 | 2,635.00 | 2,692.00 | 0.0M |
| 2022-04-26 | 2,635.00 | 2,748.00 | 2,631.00 | 2,689.00 | 0.0M |
| 2022-04-25 | 2,831.00 | 2,842.00 | 2,610.00 | 2,738.00 | 0.1M |
| 2022-04-22 | 2,876.00 | 2,906.00 | 2,830.00 | 2,869.00 | 0.0M |
| 2022-04-21 | 2,892.00 | 2,908.00 | 2,874.00 | 2,890.00 | 0.0M |
| 2022-04-20 | 2,900.00 | 2,927.00 | 2,889.00 | 2,908.00 | 0.1M |
| 2022-04-19 | 2,922.00 | 2,952.00 | 2,908.00 | 2,933.00 | 0.1M |
| 2022-04-18 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | 0.0M |
| 2022-04-15 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.0M |
| 2022-04-14 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | 0.0M |
| 2022-04-13 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2022-04-12 | 2,809.00 | 2,809.00 | 2,809.00 | 2,809.00 | 0.0M |
| 2022-04-11 | 2,819.00 | 2,828.00 | 2,780.00 | 2,809.00 | 0.0M |
| 2022-04-08 | 2,880.00 | 2,880.00 | 2,808.00 | 2,846.00 | 0.0M |
| 2022-04-07 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 0.0M |
| 2022-04-06 | 2,883.00 | 2,930.00 | 2,874.00 | 2,904.00 | 0.0M |
| 2022-04-01 | 2,890.00 | 2,902.00 | 2,858.00 | 2,884.00 | 0.0M |
| 2022-03-31 | 2,965.00 | 2,967.00 | 2,857.00 | 2,911.00 | 0.0M |
| 2022-03-30 | 2,963.00 | 2,975.00 | 2,903.00 | 2,965.00 | 0.0M |
| 2022-03-29 | 3,008.00 | 3,018.00 | 2,973.00 | 3,000.00 | 0.0M |