5,752.00
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 | 7,750.00 | 7,800.00 | 7,722.00 | 7,760.00 | 0.0M |
| 2022-12-29 | 7,490.00 | 7,726.00 | 7,490.00 | 7,622.00 | 0.0M |
| 2022-12-28 | 7,460.00 | 7,556.00 | 7,450.00 | 7,494.00 | 0.0M |
| 2022-12-27 | 7,502.00 | 7,560.00 | 7,480.00 | 7,516.00 | 0.0M |
| 2022-12-26 | 7,384.00 | 7,568.00 | 7,380.00 | 7,496.00 | 0.0M |
| 2022-12-23 | 7,482.00 | 7,496.00 | 7,350.00 | 7,392.00 | 0.0M |
| 2022-12-22 | 7,384.00 | 7,572.00 | 7,350.00 | 7,482.00 | 0.0M |
| 2022-12-21 | 7,308.00 | 7,412.00 | 7,300.00 | 7,350.00 | 0.0M |
| 2022-12-20 | 7,360.00 | 7,372.00 | 7,288.00 | 7,332.00 | 0.1M |
| 2022-12-19 | 7,568.00 | 7,576.00 | 7,336.00 | 7,452.00 | 0.1M |
| 2022-12-16 | 7,756.00 | 7,768.00 | 7,550.00 | 7,668.00 | 0.1M |
| 2022-12-15 | 7,724.00 | 7,778.00 | 7,672.00 | 7,724.00 | 0.1M |
| 2022-12-14 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 0.0M |
| 2022-12-13 | 7,984.00 | 7,984.00 | 7,984.00 | 7,984.00 | 0.0M |
| 2022-12-12 | 8,286.00 | 8,286.00 | 7,680.00 | 7,984.00 | 0.0M |
| 2022-12-09 | 7,600.00 | 7,616.00 | 7,600.00 | 7,608.00 | 0.0M |
| 2022-12-08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2022-12-07 | 7,536.00 | 7,550.00 | 7,536.00 | 7,544.00 | 0.0M |
| 2022-12-06 | 7,498.00 | 7,502.00 | 7,498.00 | 7,500.00 | 0.0M |
| 2022-12-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2022-12-02 | 7,548.00 | 7,550.00 | 7,540.00 | 7,546.00 | 0.0M |
| 2022-12-01 | 7,488.00 | 7,488.00 | 7,488.00 | 7,488.00 | 0.0M |
| 2022-11-30 | 7,492.00 | 7,492.00 | 7,404.00 | 7,488.00 | 0.0M |
| 2022-11-29 | 7,542.00 | 7,590.00 | 7,456.00 | 7,524.00 | 0.0M |
| 2022-11-28 | 7,536.00 | 7,550.00 | 7,494.00 | 7,508.00 | 0.0M |
| 2022-11-25 | 7,398.00 | 7,696.00 | 7,386.00 | 7,478.00 | 0.0M |
| 2022-11-24 | 7,346.00 | 7,420.00 | 7,346.00 | 7,406.00 | 0.0M |
| 2022-11-23 | 7,218.00 | 7,218.00 | 7,160.00 | 7,176.00 | 0.0M |
| 2022-11-22 | 7,306.00 | 7,306.00 | 7,170.00 | 7,238.00 | 0.0M |
| 2022-11-21 | 7,354.00 | 7,388.00 | 7,270.00 | 7,306.00 | 0.0M |
| 2022-11-18 | 7,428.00 | 7,470.00 | 7,396.00 | 7,448.00 | 0.0M |
| 2022-11-17 | 7,350.00 | 7,446.00 | 7,332.00 | 7,360.00 | 0.0M |
| 2022-11-16 | 7,402.00 | 7,440.00 | 7,364.00 | 7,402.00 | 0.0M |
| 2022-11-15 | 7,400.00 | 7,410.00 | 7,356.00 | 7,398.00 | 0.0M |
| 2022-11-14 | 7,464.00 | 7,464.00 | 7,464.00 | 7,464.00 | 0.0M |
| 2022-11-11 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.0M |
| 2022-11-10 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.0M |
| 2022-11-09 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.0M |
| 2022-11-08 | 7,260.00 | 7,292.00 | 7,260.00 | 7,280.00 | 0.0M |
| 2022-11-07 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.0M |
| 2022-11-04 | 7,288.00 | 7,344.00 | 7,288.00 | 7,290.00 | 0.0M |
| 2022-11-03 | 7,262.00 | 7,298.00 | 7,262.00 | 7,288.00 | 0.0M |
| 2022-11-02 | 7,180.00 | 7,314.00 | 7,180.00 | 7,194.00 | 0.0M |
| 2022-11-01 | 7,186.00 | 7,190.00 | 7,160.00 | 7,180.00 | 0.0M |
| 2022-10-31 | 7,216.00 | 7,254.00 | 7,150.00 | 7,186.00 | 0.0M |
| 2022-10-28 | 7,246.00 | 7,304.00 | 7,240.00 | 7,248.00 | 0.0M |
| 2022-10-27 | 7,280.00 | 7,330.00 | 7,256.00 | 7,284.00 | 0.0M |
| 2022-10-26 | 7,376.00 | 7,400.00 | 7,266.00 | 7,282.00 | 0.0M |
| 2022-10-25 | 7,254.00 | 7,356.00 | 7,252.00 | 7,288.00 | 0.0M |
| 2022-10-24 | 7,288.00 | 7,416.00 | 7,218.00 | 7,262.00 | 0.0M |
| 2022-10-21 | 7,242.00 | 7,242.00 | 7,242.00 | 7,242.00 | 0.0M |
| 2022-10-20 | 7,290.00 | 7,298.00 | 7,194.00 | 7,242.00 | 0.0M |
| 2022-10-19 | 7,392.00 | 7,392.00 | 7,272.00 | 7,310.00 | 0.0M |
| 2022-10-18 | 7,400.00 | 7,424.00 | 7,250.00 | 7,392.00 | 0.0M |
| 2022-10-17 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.0M |
| 2022-10-14 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2022-10-13 | 7,420.00 | 7,422.00 | 7,356.00 | 7,376.00 | 0.0M |
| 2022-10-12 | 7,590.00 | 7,590.00 | 7,350.00 | 7,368.00 | 0.0M |
| 2022-10-11 | 7,364.00 | 7,364.00 | 7,364.00 | 7,364.00 | 0.0M |
| 2022-10-10 | 7,516.00 | 7,590.00 | 7,516.00 | 7,562.00 | 0.0M |
| 2022-09-30 | 7,450.00 | 7,482.00 | 7,434.00 | 7,458.00 | 0.0M |
| 2022-09-29 | 7,416.00 | 7,450.00 | 7,390.00 | 7,422.00 | 0.0M |
| 2022-09-28 | 7,432.00 | 7,480.00 | 7,380.00 | 7,416.00 | 0.0M |
| 2022-09-27 | 7,474.00 | 7,500.00 | 7,386.00 | 7,432.00 | 0.0M |
| 2022-09-26 | 7,394.00 | 7,470.00 | 7,354.00 | 7,426.00 | 0.0M |
| 2022-09-23 | 7,452.00 | 7,470.00 | 7,388.00 | 7,424.00 | 0.0M |
| 2022-09-22 | 7,422.00 | 7,478.00 | 7,386.00 | 7,452.00 | 0.0M |
| 2022-09-21 | 7,362.00 | 7,412.00 | 7,336.00 | 7,388.00 | 0.0M |
| 2022-09-20 | 7,368.00 | 7,406.00 | 7,304.00 | 7,380.00 | 0.0M |
| 2022-09-19 | 7,370.00 | 7,390.00 | 7,286.00 | 7,362.00 | 0.0M |
| 2022-09-16 | 7,280.00 | 7,336.00 | 7,258.00 | 7,298.00 | 0.0M |
| 2022-09-15 | 7,382.00 | 7,382.00 | 7,382.00 | 7,382.00 | 0.0M |
| 2022-09-14 | 7,220.00 | 7,330.00 | 7,220.00 | 7,236.00 | 0.0M |
| 2022-09-13 | 7,300.00 | 7,366.00 | 7,282.00 | 7,328.00 | 0.0M |
| 2022-09-09 | 7,250.00 | 7,308.00 | 7,210.00 | 7,258.00 | 0.0M |
| 2022-09-08 | 7,052.00 | 7,102.00 | 7,032.00 | 7,080.00 | 0.0M |
| 2022-09-07 | 7,060.00 | 7,100.00 | 7,030.00 | 7,052.00 | 0.0M |
| 2022-09-06 | 7,090.00 | 7,120.00 | 7,060.00 | 7,094.00 | 0.0M |
| 2022-09-05 | 7,086.00 | 7,092.00 | 7,048.00 | 7,082.00 | 0.0M |
| 2022-09-02 | 7,050.00 | 7,104.00 | 7,012.00 | 7,046.00 | 0.0M |
| 2022-09-01 | 7,180.00 | 7,288.00 | 7,106.00 | 7,156.00 | 0.0M |
| 2022-08-31 | 7,208.00 | 7,250.00 | 7,124.00 | 7,180.00 | 0.0M |
| 2022-08-30 | 7,224.00 | 7,358.00 | 7,208.00 | 7,250.00 | 0.0M |
| 2022-08-29 | 7,358.00 | 7,428.00 | 7,174.00 | 7,266.00 | 0.0M |
| 2022-08-26 | 7,358.00 | 7,428.00 | 7,350.00 | 7,386.00 | 0.0M |
| 2022-08-25 | 7,346.00 | 7,420.00 | 7,296.00 | 7,380.00 | 0.0M |
| 2022-08-24 | 7,230.00 | 7,390.00 | 7,212.00 | 7,296.00 | 0.1M |
| 2022-08-23 | 7,050.00 | 7,224.00 | 7,022.00 | 7,146.00 | 0.1M |
| 2022-08-22 | 7,078.00 | 7,128.00 | 6,894.00 | 6,994.00 | 0.1M |
| 2022-08-19 | 7,116.00 | 7,156.00 | 7,008.00 | 7,068.00 | 0.1M |
| 2022-08-18 | 7,250.00 | 7,262.00 | 7,108.00 | 7,188.00 | 0.1M |
| 2022-08-17 | 7,384.00 | 7,412.00 | 7,172.00 | 7,278.00 | 0.1M |
| 2022-08-16 | 7,384.00 | 7,426.00 | 7,356.00 | 7,388.00 | 0.1M |
| 2022-08-15 | 7,402.00 | 7,494.00 | 7,320.00 | 7,398.00 | 0.1M |
| 2022-08-12 | 7,350.00 | 7,354.00 | 7,332.00 | 7,350.00 | 0.0M |
| 2022-08-11 | 7,300.00 | 7,330.00 | 7,300.00 | 7,322.00 | 0.0M |
| 2022-08-10 | 7,264.00 | 7,314.00 | 7,250.00 | 7,290.00 | 0.0M |
| 2022-08-09 | 7,200.00 | 7,298.00 | 7,164.00 | 7,250.00 | 0.0M |
| 2022-08-08 | 7,250.00 | 7,250.00 | 7,124.00 | 7,150.00 | 0.0M |
| 2022-08-05 | 7,154.00 | 7,182.00 | 7,138.00 | 7,178.00 | 0.0M |
| 2022-08-04 | 7,204.00 | 7,226.00 | 7,178.00 | 7,202.00 | 0.0M |
| 2022-08-03 | 7,400.00 | 7,440.00 | 7,372.00 | 7,400.00 | 0.0M |
| 2022-08-02 | 7,400.00 | 7,400.00 | 7,360.00 | 7,384.00 | 0.0M |
| 2022-08-01 | 7,342.00 | 7,440.00 | 7,322.00 | 7,400.00 | 0.0M |
| 2022-07-29 | 7,290.00 | 7,408.00 | 7,232.00 | 7,338.00 | 0.0M |
| 2022-07-28 | 7,226.00 | 7,334.00 | 7,226.00 | 7,290.00 | 0.0M |
| 2022-07-27 | 7,094.00 | 7,234.00 | 7,000.00 | 7,110.00 | 0.0M |
| 2022-07-26 | 7,072.00 | 7,192.00 | 7,072.00 | 7,150.00 | 0.0M |
| 2022-07-25 | 7,298.00 | 7,352.00 | 7,044.00 | 7,254.00 | 0.0M |
| 2022-07-22 | 7,164.00 | 7,244.00 | 7,130.00 | 7,194.00 | 0.0M |
| 2022-07-21 | 7,190.00 | 7,224.00 | 7,134.00 | 7,190.00 | 0.0M |
| 2022-07-20 | 7,134.00 | 7,252.00 | 7,132.00 | 7,190.00 | 0.0M |
| 2022-07-19 | 7,178.00 | 7,300.00 | 7,074.00 | 7,152.00 | 0.0M |
| 2022-07-18 | 7,162.00 | 7,220.00 | 7,058.00 | 7,142.00 | 0.0M |
| 2022-07-15 | 7,182.00 | 7,212.00 | 7,000.00 | 7,082.00 | 0.0M |
| 2022-07-14 | 7,512.00 | 7,512.00 | 7,512.00 | 7,512.00 | 0.0M |
| 2022-07-13 | 7,664.00 | 7,664.00 | 7,400.00 | 7,530.00 | 0.0M |
| 2022-07-12 | 7,700.00 | 7,700.00 | 7,570.00 | 7,664.00 | 0.0M |
| 2022-07-11 | 7,700.00 | 7,820.00 | 7,700.00 | 7,754.00 | 0.0M |
| 2022-07-08 | 7,850.00 | 7,850.00 | 7,750.00 | 7,838.00 | 0.0M |
| 2022-07-07 | 7,776.00 | 7,776.00 | 7,730.00 | 7,764.00 | 0.0M |
| 2022-07-06 | 7,698.00 | 7,830.00 | 7,646.00 | 7,784.00 | 0.0M |
| 2022-07-05 | 7,752.00 | 7,778.00 | 7,726.00 | 7,748.00 | 0.0M |
| 2022-07-04 | 7,850.00 | 7,850.00 | 7,574.00 | 7,666.00 | 0.0M |
| 2022-07-01 | 7,778.00 | 7,910.00 | 7,778.00 | 7,876.00 | 0.0M |
| 2022-06-30 | 7,902.00 | 7,942.00 | 7,842.00 | 7,906.00 | 0.0M |
| 2022-06-29 | 7,912.00 | 7,990.00 | 7,912.00 | 7,960.00 | 0.0M |
| 2022-06-28 | 7,938.00 | 7,976.00 | 7,840.00 | 7,894.00 | 0.0M |
| 2022-06-27 | 7,874.00 | 8,054.00 | 7,874.00 | 7,958.00 | 0.0M |
| 2022-06-24 | 7,666.00 | 7,712.00 | 7,666.00 | 7,686.00 | 0.0M |
| 2022-06-23 | 7,734.00 | 7,780.00 | 7,724.00 | 7,742.00 | 0.0M |
| 2022-06-22 | 7,830.00 | 7,830.00 | 7,696.00 | 7,742.00 | 0.0M |
| 2022-06-21 | 7,850.00 | 7,902.00 | 7,812.00 | 7,854.00 | 0.0M |
| 2022-06-20 | 7,860.00 | 8,088.00 | 7,728.00 | 7,826.00 | 0.0M |
| 2022-06-17 | 8,060.00 | 8,100.00 | 8,000.00 | 8,036.00 | 0.0M |
| 2022-06-16 | 8,268.00 | 8,278.00 | 8,114.00 | 8,166.00 | 0.0M |
| 2022-06-15 | 8,236.00 | 8,236.00 | 8,236.00 | 8,236.00 | 0.0M |
| 2022-06-14 | 8,240.00 | 8,240.00 | 8,220.00 | 8,236.00 | 0.0M |
| 2022-06-13 | 8,404.00 | 8,418.00 | 8,254.00 | 8,300.00 | 0.0M |
| 2022-06-10 | 8,500.00 | 8,500.00 | 8,470.00 | 8,476.00 | 0.0M |
| 2022-06-09 | 8,600.00 | 8,622.00 | 8,600.00 | 8,606.00 | 0.0M |
| 2022-06-08 | 8,520.00 | 8,550.00 | 8,490.00 | 8,528.00 | 0.0M |
| 2022-06-07 | 8,462.00 | 8,498.00 | 8,422.00 | 8,436.00 | 0.0M |
| 2022-06-06 | 8,476.00 | 8,500.00 | 8,450.00 | 8,466.00 | 0.0M |
| 2022-06-02 | 8,400.00 | 8,480.00 | 8,400.00 | 8,462.00 | 0.0M |
| 2022-06-01 | 8,402.00 | 8,402.00 | 8,290.00 | 8,366.00 | 0.0M |
| 2022-05-31 | 8,546.00 | 8,546.00 | 8,400.00 | 8,442.00 | 0.0M |
| 2022-05-30 | 8,388.00 | 8,488.00 | 8,388.00 | 8,394.00 | 0.0M |
| 2022-05-27 | 8,238.00 | 8,390.00 | 8,238.00 | 8,318.00 | 0.0M |
| 2022-05-26 | 8,320.00 | 8,344.00 | 8,150.00 | 8,224.00 | 0.0M |
| 2022-05-25 | 8,360.00 | 8,380.00 | 8,296.00 | 8,328.00 | 0.0M |
| 2022-05-24 | 8,362.00 | 8,430.00 | 8,350.00 | 8,392.00 | 0.0M |
| 2022-05-23 | 8,232.00 | 8,428.00 | 8,232.00 | 8,354.00 | 0.0M |
| 2022-05-20 | 8,250.00 | 8,262.00 | 8,194.00 | 8,226.00 | 0.0M |
| 2022-05-19 | 8,072.00 | 8,204.00 | 8,042.00 | 8,164.00 | 0.0M |
| 2022-05-18 | 8,260.00 | 8,290.00 | 8,246.00 | 8,250.00 | 0.0M |
| 2022-05-17 | 8,266.00 | 8,400.00 | 8,264.00 | 8,276.00 | 0.0M |
| 2022-05-16 | 8,244.00 | 8,244.00 | 8,198.00 | 8,212.00 | 0.0M |
| 2022-05-13 | 8,178.00 | 8,266.00 | 8,140.00 | 8,216.00 | 0.0M |
| 2022-05-12 | 8,120.00 | 8,120.00 | 8,034.00 | 8,074.00 | 0.0M |
| 2022-05-11 | 8,100.00 | 8,156.00 | 8,100.00 | 8,140.00 | 0.0M |
| 2022-05-10 | 8,166.00 | 8,170.00 | 8,044.00 | 8,100.00 | 0.0M |
| 2022-05-09 | 8,218.00 | 8,292.00 | 8,170.00 | 8,246.00 | 0.0M |
| 2022-05-06 | 8,474.00 | 8,500.00 | 8,320.00 | 8,432.00 | 0.0M |
| 2022-05-05 | 8,510.00 | 8,546.00 | 8,448.00 | 8,488.00 | 0.0M |
| 2022-04-29 | 8,484.00 | 8,486.00 | 8,402.00 | 8,436.00 | 0.0M |
| 2022-04-28 | 8,422.00 | 8,510.00 | 8,416.00 | 8,454.00 | 0.0M |
| 2022-04-27 | 8,490.00 | 8,528.00 | 8,404.00 | 8,482.00 | 0.0M |
| 2022-04-26 | 8,380.00 | 8,514.00 | 8,380.00 | 8,462.00 | 0.0M |
| 2022-04-25 | 8,724.00 | 8,726.00 | 8,392.00 | 8,524.00 | 0.0M |
| 2022-04-22 | 8,848.00 | 8,852.00 | 8,762.00 | 8,808.00 | 0.0M |
| 2022-04-21 | 8,896.00 | 8,908.00 | 8,804.00 | 8,854.00 | 0.0M |
| 2022-04-20 | 8,882.00 | 8,964.00 | 8,846.00 | 8,910.00 | 0.0M |
| 2022-04-19 | 8,960.00 | 9,012.00 | 8,776.00 | 8,910.00 | 0.0M |
| 2022-04-18 | 8,818.00 | 8,880.00 | 8,818.00 | 8,846.00 | 0.0M |
| 2022-04-15 | 8,730.00 | 8,788.00 | 8,730.00 | 8,758.00 | 0.0M |
| 2022-04-14 | 8,700.00 | 8,758.00 | 8,700.00 | 8,716.00 | 0.0M |
| 2022-04-13 | 8,634.00 | 8,634.00 | 8,634.00 | 8,634.00 | 0.0M |
| 2022-04-12 | 8,608.00 | 8,674.00 | 8,598.00 | 8,634.00 | 0.0M |
| 2022-04-11 | 8,606.00 | 8,618.00 | 8,570.00 | 8,606.00 | 0.0M |
| 2022-04-08 | 8,696.00 | 8,788.00 | 8,696.00 | 8,722.00 | 0.0M |
| 2022-04-07 | 8,752.00 | 8,760.00 | 8,600.00 | 8,608.00 | 0.0M |
| 2022-04-06 | 8,710.00 | 8,820.00 | 8,710.00 | 8,798.00 | 0.0M |
| 2022-04-01 | 8,582.00 | 8,612.00 | 8,578.00 | 8,588.00 | 0.0M |
| 2022-03-31 | 8,636.00 | 8,674.00 | 8,628.00 | 8,656.00 | 0.0M |
| 2022-03-30 | 8,650.00 | 8,698.00 | 8,638.00 | 8,668.00 | 0.0M |
| 2022-03-29 | 8,730.00 | 8,828.00 | 8,730.00 | 8,752.00 | 0.0M |