5,480.00
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 | 8,650.00 | 8,800.00 | 8,606.00 | 8,724.00 | 0.0M |
| 2022-12-29 | 8,380.00 | 8,610.00 | 8,376.00 | 8,460.00 | 0.0M |
| 2022-12-28 | 8,408.00 | 8,448.00 | 8,352.00 | 8,408.00 | 0.0M |
| 2022-12-27 | 8,396.00 | 8,490.00 | 8,366.00 | 8,444.00 | 0.0M |
| 2022-12-26 | 8,350.00 | 8,488.00 | 8,342.00 | 8,420.00 | 0.0M |
| 2022-12-23 | 8,420.00 | 8,422.00 | 8,266.00 | 8,324.00 | 0.0M |
| 2022-12-22 | 8,356.00 | 8,492.00 | 8,338.00 | 8,422.00 | 0.0M |
| 2022-12-21 | 8,338.00 | 8,408.00 | 8,268.00 | 8,340.00 | 0.1M |
| 2022-12-20 | 8,360.00 | 8,390.00 | 8,268.00 | 8,334.00 | 0.1M |
| 2022-12-19 | 8,490.00 | 8,526.00 | 8,302.00 | 8,410.00 | 0.2M |
| 2022-12-16 | 8,692.00 | 8,732.00 | 8,506.00 | 8,628.00 | 0.2M |
| 2022-12-15 | 8,760.00 | 8,770.00 | 8,580.00 | 8,666.00 | 0.1M |
| 2022-12-14 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0M |
| 2022-12-13 | 8,706.00 | 8,706.00 | 8,706.00 | 8,706.00 | 0.0M |
| 2022-12-12 | 8,810.00 | 8,862.00 | 8,566.00 | 8,706.00 | 0.0M |
| 2022-12-09 | 8,608.00 | 8,634.00 | 8,608.00 | 8,622.00 | 0.0M |
| 2022-12-08 | 8,460.00 | 8,550.00 | 8,460.00 | 8,480.00 | 0.0M |
| 2022-12-07 | 8,548.00 | 8,548.00 | 8,410.00 | 8,444.00 | 0.0M |
| 2022-12-06 | 8,558.00 | 8,562.00 | 8,546.00 | 8,556.00 | 0.0M |
| 2022-12-05 | 8,590.00 | 8,590.00 | 8,568.00 | 8,576.00 | 0.0M |
| 2022-12-02 | 8,476.00 | 8,648.00 | 8,476.00 | 8,610.00 | 0.0M |
| 2022-12-01 | 8,476.00 | 8,556.00 | 8,460.00 | 8,476.00 | 0.0M |
| 2022-11-30 | 8,570.00 | 8,620.00 | 8,420.00 | 8,460.00 | 0.0M |
| 2022-11-29 | 8,642.00 | 8,752.00 | 8,532.00 | 8,632.00 | 0.0M |
| 2022-11-28 | 8,518.00 | 8,666.00 | 8,456.00 | 8,560.00 | 0.0M |
| 2022-11-25 | 8,500.00 | 8,612.00 | 8,440.00 | 8,518.00 | 0.0M |
| 2022-11-24 | 8,250.00 | 8,492.00 | 8,250.00 | 8,422.00 | 0.0M |
| 2022-11-23 | 8,278.00 | 8,278.00 | 8,164.00 | 8,236.00 | 0.0M |
| 2022-11-22 | 8,424.00 | 8,448.00 | 8,192.00 | 8,266.00 | 0.0M |
| 2022-11-21 | 8,626.00 | 8,626.00 | 8,366.00 | 8,470.00 | 0.0M |
| 2022-11-18 | 8,580.00 | 8,740.00 | 8,576.00 | 8,686.00 | 0.0M |
| 2022-11-17 | 8,562.00 | 8,600.00 | 8,510.00 | 8,564.00 | 0.0M |
| 2022-11-16 | 8,560.00 | 8,668.00 | 8,540.00 | 8,590.00 | 0.0M |
| 2022-11-15 | 8,412.00 | 8,612.00 | 8,408.00 | 8,536.00 | 0.0M |
| 2022-11-14 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0M |
| 2022-11-11 | 8,500.00 | 8,608.00 | 8,500.00 | 8,588.00 | 0.0M |
| 2022-11-10 | 8,588.00 | 8,588.00 | 8,588.00 | 8,588.00 | 0.0M |
| 2022-11-09 | 8,500.00 | 8,600.00 | 8,500.00 | 8,566.00 | 0.0M |
| 2022-11-08 | 8,492.00 | 8,680.00 | 8,478.00 | 8,504.00 | 0.0M |
| 2022-11-07 | 8,472.00 | 8,534.00 | 8,424.00 | 8,492.00 | 0.0M |
| 2022-11-04 | 8,400.00 | 8,554.00 | 8,380.00 | 8,518.00 | 0.0M |
| 2022-11-03 | 8,230.00 | 8,466.00 | 8,222.00 | 8,346.00 | 0.0M |
| 2022-11-02 | 8,082.00 | 8,240.00 | 8,082.00 | 8,144.00 | 0.0M |
| 2022-11-01 | 8,090.00 | 8,150.00 | 8,002.00 | 8,072.00 | 0.0M |
| 2022-10-31 | 8,170.00 | 8,188.00 | 8,002.00 | 8,090.00 | 0.0M |
| 2022-10-28 | 8,122.00 | 8,196.00 | 8,060.00 | 8,166.00 | 0.0M |
| 2022-10-27 | 8,260.00 | 8,268.00 | 8,140.00 | 8,190.00 | 0.0M |
| 2022-10-26 | 8,186.00 | 8,208.00 | 8,152.00 | 8,178.00 | 0.0M |
| 2022-10-25 | 8,306.00 | 8,306.00 | 8,142.00 | 8,200.00 | 0.0M |
| 2022-10-24 | 8,328.00 | 8,366.00 | 8,268.00 | 8,316.00 | 0.0M |
| 2022-10-21 | 8,000.00 | 8,074.00 | 8,000.00 | 8,030.00 | 0.0M |
| 2022-10-20 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2022-10-19 | 8,300.00 | 8,300.00 | 8,204.00 | 8,234.00 | 0.0M |
| 2022-10-18 | 9,020.00 | 9,020.00 | 8,188.00 | 8,272.00 | 0.0M |
| 2022-10-17 | 8,220.00 | 8,220.00 | 8,200.00 | 8,216.00 | 0.0M |
| 2022-10-14 | 8,288.00 | 8,324.00 | 8,172.00 | 8,240.00 | 0.0M |
| 2022-10-13 | 8,450.00 | 8,450.00 | 8,232.00 | 8,394.00 | 0.0M |
| 2022-10-12 | 8,450.00 | 8,488.00 | 8,350.00 | 8,396.00 | 0.0M |
| 2022-10-11 | 8,386.00 | 8,570.00 | 8,386.00 | 8,498.00 | 0.0M |
| 2022-10-10 | 8,288.00 | 8,660.00 | 8,250.00 | 8,410.00 | 0.0M |
| 2022-09-30 | 8,078.00 | 8,260.00 | 8,052.00 | 8,192.00 | 0.0M |
| 2022-09-29 | 8,012.00 | 8,088.00 | 7,990.00 | 8,048.00 | 0.0M |
| 2022-09-28 | 8,122.00 | 8,124.00 | 7,942.00 | 8,054.00 | 0.0M |
| 2022-09-27 | 8,222.00 | 8,264.00 | 8,128.00 | 8,184.00 | 0.0M |
| 2022-09-26 | 8,026.00 | 8,198.00 | 8,018.00 | 8,112.00 | 0.0M |
| 2022-09-23 | 8,246.00 | 8,282.00 | 8,108.00 | 8,182.00 | 0.0M |
| 2022-09-22 | 8,074.00 | 8,296.00 | 8,056.00 | 8,214.00 | 0.0M |
| 2022-09-21 | 8,080.00 | 8,184.00 | 7,974.00 | 8,068.00 | 0.0M |
| 2022-09-20 | 8,112.00 | 8,166.00 | 8,002.00 | 8,088.00 | 0.0M |
| 2022-09-19 | 8,022.00 | 8,146.00 | 7,978.00 | 8,078.00 | 0.0M |
| 2022-09-16 | 8,050.00 | 8,054.00 | 7,866.00 | 7,928.00 | 0.1M |
| 2022-09-15 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.0M |
| 2022-09-14 | 8,066.00 | 8,110.00 | 7,980.00 | 8,046.00 | 0.0M |
| 2022-09-13 | 8,280.00 | 8,280.00 | 8,250.00 | 8,260.00 | 0.0M |
| 2022-09-09 | 8,028.00 | 8,214.00 | 8,028.00 | 8,128.00 | 0.0M |
| 2022-09-08 | 7,752.00 | 8,000.00 | 7,750.00 | 7,886.00 | 0.0M |
| 2022-09-07 | 7,706.00 | 7,728.00 | 7,700.00 | 7,724.00 | 0.0M |
| 2022-09-06 | 7,888.00 | 7,904.00 | 7,800.00 | 7,862.00 | 0.0M |
| 2022-09-05 | 7,768.00 | 7,910.00 | 7,724.00 | 7,834.00 | 0.0M |
| 2022-09-02 | 7,614.00 | 7,826.00 | 7,588.00 | 7,670.00 | 0.0M |
| 2022-09-01 | 7,818.00 | 7,864.00 | 7,650.00 | 7,718.00 | 0.0M |
| 2022-08-31 | 7,862.00 | 7,922.00 | 7,770.00 | 7,840.00 | 0.0M |
| 2022-08-30 | 7,856.00 | 8,010.00 | 7,818.00 | 7,888.00 | 0.0M |
| 2022-08-29 | 8,196.00 | 8,202.00 | 7,920.00 | 8,010.00 | 0.0M |
| 2022-08-26 | 7,970.00 | 8,266.00 | 7,968.00 | 8,158.00 | 0.0M |
| 2022-08-25 | 7,900.00 | 8,078.00 | 7,826.00 | 7,950.00 | 0.0M |
| 2022-08-24 | 7,902.00 | 7,948.00 | 7,814.00 | 7,882.00 | 0.0M |
| 2022-08-23 | 7,860.00 | 7,934.00 | 7,784.00 | 7,854.00 | 0.0M |
| 2022-08-22 | 7,662.00 | 7,878.00 | 7,602.00 | 7,742.00 | 0.1M |
| 2022-08-19 | 7,530.00 | 7,614.00 | 7,406.00 | 7,518.00 | 0.1M |
| 2022-08-18 | 7,600.00 | 7,686.00 | 7,480.00 | 7,614.00 | 0.1M |
| 2022-08-17 | 7,900.00 | 7,970.00 | 7,508.00 | 7,726.00 | 0.2M |
| 2022-08-16 | 8,088.00 | 8,148.00 | 7,904.00 | 8,060.00 | 0.1M |
| 2022-08-15 | 8,100.00 | 8,184.00 | 7,970.00 | 8,066.00 | 0.1M |
| 2022-08-12 | 8,144.00 | 8,170.00 | 8,050.00 | 8,106.00 | 0.0M |
| 2022-08-11 | 7,900.00 | 8,080.00 | 7,900.00 | 7,924.00 | 0.0M |
| 2022-08-10 | 7,832.00 | 7,914.00 | 7,832.00 | 7,870.00 | 0.0M |
| 2022-08-09 | 7,730.00 | 7,912.00 | 7,730.00 | 7,856.00 | 0.0M |
| 2022-08-08 | 7,760.00 | 7,818.00 | 7,716.00 | 7,762.00 | 0.0M |
| 2022-08-05 | 7,796.00 | 7,854.00 | 7,712.00 | 7,760.00 | 0.0M |
| 2022-08-04 | 7,926.00 | 7,926.00 | 7,826.00 | 7,876.00 | 0.0M |
| 2022-08-03 | 7,992.00 | 8,114.00 | 7,992.00 | 8,046.00 | 0.0M |
| 2022-08-02 | 8,186.00 | 8,210.00 | 8,062.00 | 8,112.00 | 0.0M |
| 2022-08-01 | 8,120.00 | 8,276.00 | 8,084.00 | 8,192.00 | 0.0M |
| 2022-07-29 | 7,942.00 | 8,086.00 | 7,906.00 | 7,992.00 | 0.0M |
| 2022-07-28 | 7,916.00 | 8,000.00 | 7,882.00 | 7,934.00 | 0.0M |
| 2022-07-27 | 7,662.00 | 7,864.00 | 7,620.00 | 7,692.00 | 0.0M |
| 2022-07-26 | 7,430.00 | 7,730.00 | 7,428.00 | 7,626.00 | 0.0M |
| 2022-07-25 | 7,666.00 | 7,748.00 | 7,452.00 | 7,670.00 | 0.0M |
| 2022-07-22 | 7,566.00 | 7,700.00 | 7,550.00 | 7,638.00 | 0.0M |
| 2022-07-21 | 7,606.00 | 7,728.00 | 7,554.00 | 7,628.00 | 0.0M |
| 2022-07-20 | 7,492.00 | 7,760.00 | 7,492.00 | 7,596.00 | 0.0M |
| 2022-07-19 | 7,518.00 | 7,522.00 | 7,428.00 | 7,492.00 | 0.0M |
| 2022-07-18 | 7,442.00 | 7,504.00 | 7,262.00 | 7,440.00 | 0.0M |
| 2022-07-15 | 7,220.00 | 7,340.00 | 7,130.00 | 7,232.00 | 0.0M |
| 2022-07-14 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.0M |
| 2022-07-13 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.0M |
| 2022-07-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2022-07-11 | 8,100.00 | 8,112.00 | 8,100.00 | 8,110.00 | 0.0M |
| 2022-07-08 | 8,100.00 | 8,152.00 | 8,014.00 | 8,078.00 | 0.0M |
| 2022-07-07 | 7,938.00 | 8,046.00 | 7,898.00 | 7,916.00 | 0.0M |
| 2022-07-06 | 7,850.00 | 8,040.00 | 7,850.00 | 7,932.00 | 0.0M |
| 2022-07-05 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0M |
| 2022-07-04 | 7,850.00 | 7,864.00 | 7,800.00 | 7,860.00 | 0.0M |
| 2022-07-01 | 8,260.00 | 8,334.00 | 8,238.00 | 8,280.00 | 0.0M |
| 2022-06-30 | 8,514.00 | 8,514.00 | 8,354.00 | 8,474.00 | 0.0M |
| 2022-06-29 | 8,586.00 | 8,640.00 | 8,530.00 | 8,582.00 | 0.0M |
| 2022-06-28 | 8,440.00 | 8,642.00 | 8,378.00 | 8,520.00 | 0.0M |
| 2022-06-27 | 8,352.00 | 8,580.00 | 8,352.00 | 8,530.00 | 0.0M |
| 2022-06-24 | 8,248.00 | 8,340.00 | 8,210.00 | 8,240.00 | 0.0M |
| 2022-06-23 | 8,320.00 | 8,426.00 | 8,230.00 | 8,310.00 | 0.0M |
| 2022-06-22 | 8,298.00 | 8,364.00 | 8,200.00 | 8,284.00 | 0.0M |
| 2022-06-21 | 8,386.00 | 8,552.00 | 8,318.00 | 8,390.00 | 0.0M |
| 2022-06-20 | 8,508.00 | 8,508.00 | 8,170.00 | 8,278.00 | 0.0M |
| 2022-06-17 | 8,738.00 | 8,764.00 | 8,642.00 | 8,688.00 | 0.0M |
| 2022-06-16 | 8,970.00 | 9,048.00 | 8,810.00 | 8,906.00 | 0.0M |
| 2022-06-15 | 8,780.00 | 8,908.00 | 8,700.00 | 8,774.00 | 0.0M |
| 2022-06-14 | 9,098.00 | 9,098.00 | 8,848.00 | 8,950.00 | 0.0M |
| 2022-06-13 | 9,250.00 | 9,286.00 | 8,990.00 | 9,208.00 | 0.0M |
| 2022-06-10 | 9,500.00 | 9,502.00 | 9,450.00 | 9,476.00 | 0.0M |
| 2022-06-09 | 9,820.00 | 9,830.00 | 9,500.00 | 9,660.00 | 0.0M |
| 2022-06-08 | 9,378.00 | 9,754.00 | 9,378.00 | 9,558.00 | 0.0M |
| 2022-06-07 | 9,178.00 | 9,300.00 | 9,178.00 | 9,268.00 | 0.0M |
| 2022-06-06 | 9,178.00 | 9,208.00 | 9,178.00 | 9,196.00 | 0.0M |
| 2022-06-02 | 9,100.00 | 9,200.00 | 9,100.00 | 9,156.00 | 0.0M |
| 2022-06-01 | 8,896.00 | 9,110.00 | 8,888.00 | 8,988.00 | 0.0M |
| 2022-05-31 | 8,966.00 | 9,014.00 | 8,936.00 | 8,994.00 | 0.0M |
| 2022-05-30 | 8,846.00 | 8,986.00 | 8,838.00 | 8,908.00 | 0.0M |
| 2022-05-27 | 8,724.00 | 8,864.00 | 8,716.00 | 8,776.00 | 0.0M |
| 2022-05-26 | 8,696.00 | 8,730.00 | 8,522.00 | 8,604.00 | 0.0M |
| 2022-05-25 | 8,722.00 | 8,766.00 | 8,562.00 | 8,710.00 | 0.0M |
| 2022-05-24 | 8,574.00 | 8,820.00 | 8,574.00 | 8,644.00 | 0.0M |
| 2022-05-23 | 8,740.00 | 8,800.00 | 8,602.00 | 8,710.00 | 0.0M |
| 2022-05-20 | 8,678.00 | 8,738.00 | 8,618.00 | 8,674.00 | 0.0M |
| 2022-05-19 | 8,354.00 | 8,652.00 | 8,334.00 | 8,540.00 | 0.0M |
| 2022-05-18 | 8,750.00 | 8,750.00 | 8,572.00 | 8,662.00 | 0.0M |
| 2022-05-17 | 8,788.00 | 8,838.00 | 8,784.00 | 8,816.00 | 0.0M |
| 2022-05-16 | 8,640.00 | 8,700.00 | 8,640.00 | 8,664.00 | 0.0M |
| 2022-05-13 | 8,324.00 | 8,690.00 | 8,324.00 | 8,582.00 | 0.0M |
| 2022-05-12 | 8,650.00 | 8,650.00 | 8,470.00 | 8,578.00 | 0.0M |
| 2022-05-11 | 8,600.00 | 8,734.00 | 8,594.00 | 8,658.00 | 0.0M |
| 2022-05-10 | 8,712.00 | 8,712.00 | 8,528.00 | 8,644.00 | 0.0M |
| 2022-05-09 | 9,002.00 | 9,006.00 | 8,844.00 | 8,948.00 | 0.0M |
| 2022-05-06 | 9,350.00 | 9,356.00 | 9,060.00 | 9,222.00 | 0.0M |
| 2022-05-05 | 9,752.00 | 9,752.00 | 9,450.00 | 9,656.00 | 0.0M |
| 2022-04-29 | 9,790.00 | 9,806.00 | 9,618.00 | 9,732.00 | 0.0M |
| 2022-04-28 | 9,758.00 | 9,888.00 | 9,622.00 | 9,718.00 | 0.0M |
| 2022-04-27 | 10,094.00 | 10,178.00 | 9,682.00 | 9,904.00 | 0.0M |
| 2022-04-26 | 9,970.00 | 10,098.00 | 9,902.00 | 10,006.00 | 0.0M |
| 2022-04-25 | 10,350.00 | 10,350.00 | 9,856.00 | 10,148.00 | 0.0M |
| 2022-04-22 | 10,716.00 | 10,748.00 | 10,510.00 | 10,626.00 | 0.0M |
| 2022-04-21 | 10,818.00 | 10,872.00 | 10,672.00 | 10,768.00 | 0.0M |
| 2022-04-20 | 10,792.00 | 10,940.00 | 10,680.00 | 10,786.00 | 0.0M |
| 2022-04-19 | 10,900.00 | 11,002.00 | 10,568.00 | 10,806.00 | 0.0M |
| 2022-04-18 | 10,002.00 | 10,952.00 | 9,910.00 | 10,784.00 | 0.0M |
| 2022-04-15 | 10,832.00 | 10,832.00 | 10,832.00 | 10,832.00 | 0.0M |
| 2022-04-14 | 10,400.00 | 10,580.00 | 10,400.00 | 10,486.00 | 0.0M |
| 2022-04-13 | 10,326.00 | 10,326.00 | 10,326.00 | 10,326.00 | 0.0M |
| 2022-04-12 | 10,302.00 | 10,450.00 | 10,302.00 | 10,326.00 | 0.0M |
| 2022-04-11 | 11,642.00 | 11,642.00 | 10,500.00 | 10,760.00 | 0.0M |
| 2022-04-08 | 10,416.00 | 10,714.00 | 10,416.00 | 10,586.00 | 0.0M |
| 2022-04-07 | 10,278.00 | 10,350.00 | 10,278.00 | 10,296.00 | 0.0M |
| 2022-04-06 | 10,200.00 | 10,380.00 | 10,200.00 | 10,306.00 | 0.0M |
| 2022-04-01 | 9,802.00 | 10,008.00 | 9,802.00 | 9,916.00 | 0.0M |
| 2022-03-31 | 9,832.00 | 10,080.00 | 9,752.00 | 9,876.00 | 0.0M |
| 2022-03-30 | 9,818.00 | 9,856.00 | 9,756.00 | 9,842.00 | 0.0M |
| 2022-03-29 | 9,860.00 | 9,860.00 | 9,682.00 | 9,780.00 | 0.0M |