8,384.00
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 | 8,664.00 | 8,841.00 | 8,566.00 | 8,646.00 | 0.0M |
| 2022-12-29 | 8,685.00 | 8,710.00 | 8,630.00 | 8,674.00 | 0.0M |
| 2022-12-28 | 8,784.00 | 8,784.00 | 8,667.00 | 8,699.00 | 0.0M |
| 2022-12-27 | 8,746.00 | 8,813.00 | 8,745.00 | 8,778.00 | 0.0M |
| 2022-12-26 | 8,591.00 | 8,758.00 | 8,591.00 | 8,706.00 | 0.0M |
| 2022-12-23 | 8,506.00 | 8,624.00 | 8,506.00 | 8,587.00 | 0.0M |
| 2022-12-22 | 8,548.00 | 8,612.00 | 8,505.00 | 8,543.00 | 0.0M |
| 2022-12-21 | 8,678.00 | 8,688.00 | 8,512.00 | 8,579.00 | 0.0M |
| 2022-12-20 | 8,554.00 | 8,718.00 | 8,546.00 | 8,656.00 | 0.0M |
| 2022-12-19 | 8,461.00 | 8,588.00 | 8,461.00 | 8,542.00 | 0.0M |
| 2022-12-16 | 8,382.00 | 8,580.00 | 8,352.00 | 8,474.00 | 0.0M |
| 2022-12-15 | 8,412.00 | 8,447.00 | 8,327.00 | 8,382.00 | 0.1M |
| 2022-12-14 | 8,822.00 | 9,135.00 | 8,822.00 | 9,000.00 | 0.0M |
| 2022-12-13 | 8,889.00 | 9,154.00 | 8,889.00 | 9,093.00 | 0.0M |
| 2022-12-12 | 8,986.00 | 9,100.00 | 8,805.00 | 8,959.00 | 0.0M |
| 2022-12-09 | 8,854.00 | 8,888.00 | 8,800.00 | 8,834.00 | 0.0M |
| 2022-12-08 | 8,850.00 | 8,855.00 | 8,650.00 | 8,821.00 | 0.0M |
| 2022-12-07 | 8,650.00 | 8,849.00 | 8,621.00 | 8,766.00 | 0.0M |
| 2022-12-06 | 8,531.00 | 8,710.00 | 8,531.00 | 8,669.00 | 0.0M |
| 2022-12-05 | 8,508.00 | 8,619.00 | 8,508.00 | 8,573.00 | 0.0M |
| 2022-12-02 | 8,505.00 | 8,598.00 | 8,505.00 | 8,525.00 | 0.0M |
| 2022-12-01 | 8,405.00 | 8,581.00 | 8,404.00 | 8,509.00 | 0.0M |
| 2022-11-30 | 8,450.00 | 8,595.00 | 8,330.00 | 8,422.00 | 0.0M |
| 2022-11-29 | 8,580.00 | 8,650.00 | 8,563.00 | 8,606.00 | 0.0M |
| 2022-11-28 | 8,516.00 | 8,603.00 | 8,508.00 | 8,551.00 | 0.0M |
| 2022-11-25 | 8,602.00 | 8,656.00 | 8,511.00 | 8,595.00 | 0.0M |
| 2022-11-24 | 8,501.00 | 8,636.00 | 8,501.00 | 8,582.00 | 0.0M |
| 2022-11-23 | 8,508.00 | 8,528.00 | 8,486.00 | 8,505.00 | 0.0M |
| 2022-11-22 | 8,516.00 | 8,535.00 | 8,489.00 | 8,508.00 | 0.0M |
| 2022-11-21 | 8,550.00 | 8,557.00 | 8,476.00 | 8,516.00 | 0.0M |
| 2022-11-18 | 8,605.00 | 8,615.00 | 8,546.00 | 8,573.00 | 0.0M |
| 2022-11-17 | 8,603.00 | 8,660.00 | 8,592.00 | 8,630.00 | 0.0M |
| 2022-11-16 | 8,611.00 | 8,687.00 | 8,606.00 | 8,641.00 | 0.0M |
| 2022-11-15 | 8,574.00 | 8,643.00 | 8,552.00 | 8,593.00 | 0.0M |
| 2022-11-14 | 9,099.00 | 9,128.00 | 9,099.00 | 9,108.00 | 0.0M |
| 2022-11-11 | 8,800.00 | 9,009.00 | 8,630.00 | 8,918.00 | 0.0M |
| 2022-11-10 | 9,018.00 | 9,018.00 | 8,765.00 | 8,996.00 | 0.0M |
| 2022-11-09 | 8,856.00 | 9,199.00 | 8,855.00 | 9,015.00 | 0.0M |
| 2022-11-08 | 9,190.00 | 9,190.00 | 8,850.00 | 9,009.00 | 0.0M |
| 2022-11-07 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0M |
| 2022-11-04 | 8,963.00 | 8,963.00 | 8,963.00 | 8,963.00 | 0.0M |
| 2022-11-03 | 9,000.00 | 9,000.00 | 8,950.00 | 8,963.00 | 0.0M |
| 2022-11-02 | 8,901.00 | 8,950.00 | 8,901.00 | 8,930.00 | 0.0M |
| 2022-11-01 | 8,900.00 | 8,950.00 | 8,815.00 | 8,922.00 | 0.0M |
| 2022-10-31 | 8,985.00 | 9,038.00 | 8,678.00 | 8,921.00 | 0.0M |
| 2022-10-28 | 8,735.00 | 8,929.00 | 8,733.00 | 8,814.00 | 0.0M |
| 2022-10-27 | 8,605.00 | 8,757.00 | 8,550.00 | 8,671.00 | 0.0M |
| 2022-10-26 | 8,698.00 | 8,737.00 | 8,508.00 | 8,652.00 | 0.0M |
| 2022-10-25 | 8,750.00 | 8,750.00 | 8,643.00 | 8,696.00 | 0.0M |
| 2022-10-24 | 8,721.00 | 8,752.00 | 8,620.00 | 8,682.00 | 0.0M |
| 2022-10-21 | 9,150.00 | 9,188.00 | 8,701.00 | 9,109.00 | 0.0M |
| 2022-10-20 | 9,022.00 | 9,199.00 | 9,001.00 | 9,133.00 | 0.0M |
| 2022-10-19 | 8,702.00 | 8,999.00 | 8,500.00 | 8,824.00 | 0.0M |
| 2022-10-18 | 8,596.00 | 8,698.00 | 8,505.00 | 8,621.00 | 0.0M |
| 2022-10-17 | 8,500.00 | 8,598.00 | 8,500.00 | 8,542.00 | 0.0M |
| 2022-10-14 | 8,400.00 | 8,450.00 | 8,382.00 | 8,403.00 | 0.0M |
| 2022-10-13 | 8,490.00 | 8,490.00 | 8,360.00 | 8,404.00 | 0.0M |
| 2022-10-12 | 8,200.00 | 8,498.00 | 8,200.00 | 8,392.00 | 0.0M |
| 2022-10-11 | 8,400.00 | 8,400.00 | 8,009.00 | 8,266.00 | 0.0M |
| 2022-10-10 | 8,400.00 | 8,400.00 | 8,310.00 | 8,342.00 | 0.0M |
| 2022-09-30 | 8,260.00 | 8,500.00 | 8,170.00 | 8,309.00 | 0.0M |
| 2022-09-29 | 8,300.00 | 8,335.00 | 8,272.00 | 8,305.00 | 0.0M |
| 2022-09-28 | 8,214.00 | 8,359.00 | 8,181.00 | 8,283.00 | 0.0M |
| 2022-09-27 | 8,268.00 | 8,391.00 | 8,193.00 | 8,304.00 | 0.0M |
| 2022-09-26 | 8,380.00 | 8,398.00 | 8,073.00 | 8,247.00 | 0.0M |
| 2022-09-23 | 8,599.00 | 8,615.00 | 8,407.00 | 8,518.00 | 0.0M |
| 2022-09-22 | 8,440.00 | 8,666.00 | 8,425.00 | 8,546.00 | 0.0M |
| 2022-09-21 | 8,445.00 | 8,503.00 | 8,312.00 | 8,410.00 | 0.0M |
| 2022-09-20 | 8,426.00 | 8,520.00 | 8,386.00 | 8,457.00 | 0.0M |
| 2022-09-19 | 8,333.00 | 8,460.00 | 8,333.00 | 8,422.00 | 0.0M |
| 2022-09-16 | 8,640.00 | 8,640.00 | 8,362.00 | 8,488.00 | 0.0M |
| 2022-09-15 | 8,620.00 | 8,668.00 | 8,570.00 | 8,614.00 | 0.0M |
| 2022-09-14 | 8,700.00 | 8,702.00 | 8,521.00 | 8,614.00 | 0.0M |
| 2022-09-13 | 8,760.00 | 8,795.00 | 8,646.00 | 8,715.00 | 0.0M |
| 2022-09-09 | 8,638.00 | 8,675.00 | 8,595.00 | 8,643.00 | 0.0M |
| 2022-09-08 | 8,690.00 | 8,719.00 | 8,630.00 | 8,667.00 | 0.0M |
| 2022-09-07 | 8,638.00 | 8,749.00 | 8,591.00 | 8,675.00 | 0.1M |
| 2022-09-06 | 8,690.00 | 8,745.00 | 8,631.00 | 8,684.00 | 0.1M |
| 2022-09-05 | 9,075.00 | 9,099.00 | 8,720.00 | 8,863.00 | 0.2M |
| 2022-09-02 | 9,158.00 | 9,265.00 | 9,072.00 | 9,174.00 | 0.1M |
| 2022-09-01 | 9,137.00 | 9,188.00 | 9,105.00 | 9,139.00 | 0.1M |
| 2022-08-31 | 9,096.00 | 9,195.00 | 9,078.00 | 9,137.00 | 0.1M |
| 2022-08-30 | 9,180.00 | 9,205.00 | 9,006.00 | 9,098.00 | 0.1M |
| 2022-08-29 | 9,200.00 | 9,275.00 | 9,154.00 | 9,205.00 | 0.1M |
| 2022-08-26 | 9,180.00 | 9,264.00 | 9,131.00 | 9,203.00 | 0.1M |
| 2022-08-25 | 9,113.00 | 9,298.00 | 9,075.00 | 9,201.00 | 0.1M |
| 2022-08-24 | 9,151.00 | 9,207.00 | 9,064.00 | 9,135.00 | 0.1M |
| 2022-08-23 | 9,035.00 | 9,188.00 | 9,015.00 | 9,106.00 | 0.1M |
| 2022-08-22 | 9,105.00 | 9,124.00 | 9,031.00 | 9,074.00 | 0.1M |
| 2022-08-19 | 9,046.00 | 9,178.00 | 8,950.00 | 9,064.00 | 0.1M |
| 2022-08-18 | 9,067.00 | 9,085.00 | 9,007.00 | 9,044.00 | 0.1M |
| 2022-08-17 | 9,019.00 | 9,099.00 | 8,960.00 | 9,032.00 | 0.1M |
| 2022-08-16 | 8,978.00 | 9,030.00 | 8,900.00 | 8,961.00 | 0.1M |
| 2022-08-15 | 8,628.00 | 9,000.00 | 8,626.00 | 8,875.00 | 0.2M |
| 2022-08-12 | 8,650.00 | 8,748.00 | 8,545.00 | 8,614.00 | 0.1M |
| 2022-08-11 | 8,617.00 | 8,685.00 | 8,609.00 | 8,648.00 | 0.1M |
| 2022-08-10 | 8,575.00 | 8,712.00 | 8,575.00 | 8,652.00 | 0.1M |
| 2022-08-09 | 8,501.00 | 8,680.00 | 8,480.00 | 8,561.00 | 0.1M |
| 2022-08-08 | 8,598.00 | 8,640.00 | 8,502.00 | 8,564.00 | 0.1M |
| 2022-08-05 | 8,736.00 | 8,748.00 | 8,588.00 | 8,641.00 | 0.1M |
| 2022-08-04 | 8,602.00 | 8,828.00 | 8,553.00 | 8,679.00 | 0.1M |
| 2022-08-03 | 8,631.00 | 8,707.00 | 8,608.00 | 8,656.00 | 0.1M |
| 2022-08-02 | 8,687.00 | 8,761.00 | 8,582.00 | 8,660.00 | 0.1M |
| 2022-08-01 | 8,862.00 | 8,862.00 | 8,636.00 | 8,718.00 | 0.1M |
| 2022-07-29 | 8,750.00 | 8,916.00 | 8,709.00 | 8,840.00 | 0.1M |
| 2022-07-28 | 8,726.00 | 8,830.00 | 8,672.00 | 8,761.00 | 0.1M |
| 2022-07-27 | 8,673.00 | 8,755.00 | 8,632.00 | 8,693.00 | 0.1M |
| 2022-07-26 | 8,887.00 | 8,887.00 | 8,638.00 | 8,756.00 | 0.2M |
| 2022-07-25 | 8,997.00 | 9,015.00 | 8,856.00 | 8,907.00 | 0.1M |
| 2022-07-22 | 8,812.00 | 8,939.00 | 8,700.00 | 8,813.00 | 0.2M |
| 2022-07-21 | 8,905.00 | 8,927.00 | 8,757.00 | 8,838.00 | 0.1M |
| 2022-07-20 | 8,855.00 | 9,028.00 | 8,825.00 | 8,891.00 | 0.1M |
| 2022-07-19 | 8,875.00 | 8,930.00 | 8,765.00 | 8,850.00 | 0.2M |
| 2022-07-18 | 8,600.00 | 8,930.00 | 8,575.00 | 8,808.00 | 0.3M |
| 2022-07-15 | 8,430.00 | 8,518.00 | 8,352.00 | 8,434.00 | 0.1M |
| 2022-07-14 | 8,503.00 | 8,550.00 | 8,416.00 | 8,476.00 | 0.1M |
| 2022-07-13 | 8,448.00 | 8,567.00 | 8,292.00 | 8,430.00 | 0.2M |
| 2022-07-12 | 8,550.00 | 8,596.00 | 8,462.00 | 8,533.00 | 0.1M |
| 2022-07-11 | 8,810.00 | 8,810.00 | 8,504.00 | 8,594.00 | 0.2M |
| 2022-07-08 | 8,849.00 | 8,920.00 | 8,744.00 | 8,829.00 | 0.2M |
| 2022-07-07 | 8,871.00 | 8,931.00 | 8,760.00 | 8,850.00 | 0.2M |
| 2022-07-06 | 9,150.00 | 9,180.00 | 8,801.00 | 8,941.00 | 0.3M |
| 2022-07-05 | 9,239.00 | 9,260.00 | 9,133.00 | 9,206.00 | 0.1M |
| 2022-07-04 | 8,960.00 | 9,287.00 | 8,927.00 | 9,155.00 | 0.2M |
| 2022-07-01 | 8,786.00 | 9,060.00 | 8,786.00 | 8,950.00 | 0.2M |
| 2022-06-30 | 8,890.00 | 8,911.00 | 8,773.00 | 8,822.00 | 0.1M |
| 2022-06-29 | 8,885.00 | 9,023.00 | 8,846.00 | 8,922.00 | 0.2M |
| 2022-06-28 | 8,960.00 | 8,970.00 | 8,808.00 | 8,876.00 | 0.1M |
| 2022-06-27 | 8,687.00 | 8,980.00 | 8,687.00 | 8,873.00 | 0.2M |
| 2022-06-24 | 8,789.00 | 8,824.00 | 8,647.00 | 8,736.00 | 0.2M |
| 2022-06-23 | 8,994.00 | 9,020.00 | 8,754.00 | 8,863.00 | 0.2M |
| 2022-06-22 | 8,986.00 | 9,047.00 | 8,892.00 | 8,984.00 | 0.2M |
| 2022-06-21 | 9,070.00 | 9,090.00 | 8,945.00 | 9,002.00 | 0.2M |
| 2022-06-20 | 8,759.00 | 9,089.00 | 8,623.00 | 8,887.00 | 0.3M |
| 2022-06-17 | 8,805.00 | 8,900.00 | 8,760.00 | 8,825.00 | 0.2M |
| 2022-06-16 | 8,923.00 | 8,980.00 | 8,783.00 | 8,877.00 | 0.2M |
| 2022-06-15 | 8,733.00 | 8,946.00 | 8,711.00 | 8,857.00 | 0.2M |
| 2022-06-14 | 8,872.00 | 8,918.00 | 8,742.00 | 8,821.00 | 0.1M |
| 2022-06-13 | 8,750.00 | 8,901.00 | 8,729.00 | 8,806.00 | 0.1M |
| 2022-06-10 | 8,808.00 | 8,856.00 | 8,653.00 | 8,764.00 | 0.2M |
| 2022-06-09 | 8,805.00 | 8,862.00 | 8,755.00 | 8,810.00 | 0.1M |
| 2022-06-08 | 8,983.00 | 8,994.00 | 8,782.00 | 8,877.00 | 0.2M |
| 2022-06-07 | 9,043.00 | 9,050.00 | 8,928.00 | 8,988.00 | 0.2M |
| 2022-06-06 | 8,858.00 | 9,102.00 | 8,858.00 | 8,967.00 | 0.2M |
| 2022-06-02 | 8,781.00 | 8,895.00 | 8,780.00 | 8,849.00 | 0.1M |
| 2022-06-01 | 8,816.00 | 8,945.00 | 8,792.00 | 8,876.00 | 0.2M |
| 2022-05-31 | 8,730.00 | 8,889.00 | 8,728.00 | 8,818.00 | 0.1M |
| 2022-05-30 | 8,900.00 | 8,928.00 | 8,741.00 | 8,828.00 | 0.2M |
| 2022-05-27 | 8,945.00 | 8,996.00 | 8,818.00 | 8,922.00 | 0.3M |
| 2022-05-26 | 9,180.00 | 9,199.00 | 8,932.00 | 9,050.00 | 0.2M |
| 2022-05-25 | 9,170.00 | 9,248.00 | 9,110.00 | 9,181.00 | 0.1M |
| 2022-05-24 | 9,121.00 | 9,216.00 | 8,977.00 | 9,126.00 | 0.3M |
| 2022-05-23 | 9,370.00 | 9,370.00 | 9,076.00 | 9,163.00 | 0.2M |
| 2022-05-20 | 9,208.00 | 9,410.00 | 9,208.00 | 9,322.00 | 0.2M |
| 2022-05-19 | 9,165.00 | 9,280.00 | 9,108.00 | 9,191.00 | 0.2M |
| 2022-05-18 | 8,800.00 | 8,800.00 | 8,600.00 | 8,775.00 | 0.0M |
| 2022-05-17 | 9,150.00 | 9,150.00 | 9,000.00 | 9,038.00 | 0.0M |
| 2022-05-16 | 10,380.00 | 10,380.00 | 8,900.00 | 9,840.00 | 0.0M |
| 2022-05-13 | 9,800.00 | 9,876.00 | 8,925.00 | 9,523.00 | 0.0M |
| 2022-05-12 | 9,808.00 | 9,808.00 | 9,808.00 | 9,808.00 | 0.0M |
| 2022-05-11 | 9,800.00 | 10,199.00 | 9,800.00 | 9,933.00 | 0.0M |
| 2022-05-10 | 9,727.00 | 10,000.00 | 9,727.00 | 9,902.00 | 0.0M |
| 2022-05-09 | 9,805.00 | 9,959.00 | 9,702.00 | 9,775.00 | 0.0M |
| 2022-05-06 | 10,320.00 | 10,320.00 | 9,943.00 | 10,057.00 | 0.0M |
| 2022-05-05 | 10,352.00 | 10,919.00 | 10,352.00 | 10,658.00 | 0.0M |
| 2022-04-29 | 11,485.00 | 11,773.00 | 10,322.00 | 11,500.00 | 0.0M |
| 2022-04-28 | 11,306.00 | 11,514.00 | 11,161.00 | 11,377.00 | 0.0M |
| 2022-04-27 | 11,251.00 | 11,344.00 | 11,182.00 | 11,244.00 | 0.0M |
| 2022-04-26 | 11,260.00 | 11,350.00 | 11,155.00 | 11,259.00 | 0.0M |
| 2022-04-25 | 11,540.00 | 11,540.00 | 11,060.00 | 11,287.00 | 0.0M |
| 2022-04-22 | 11,365.00 | 11,573.00 | 11,365.00 | 11,461.00 | 0.0M |
| 2022-04-21 | 11,340.00 | 11,390.00 | 11,240.00 | 11,319.00 | 0.0M |
| 2022-04-20 | 11,035.00 | 11,400.00 | 11,000.00 | 11,226.00 | 0.0M |
| 2022-04-19 | 10,870.00 | 10,998.00 | 10,865.00 | 10,950.00 | 0.0M |
| 2022-04-18 | 10,000.00 | 10,000.00 | 9,999.00 | 9,999.00 | 0.0M |
| 2022-04-15 | 10,400.00 | 10,400.00 | 10,100.00 | 10,333.00 | 0.0M |
| 2022-04-14 | 10,599.00 | 10,599.00 | 10,102.00 | 10,351.00 | 0.0M |
| 2022-04-13 | 10,001.00 | 10,001.00 | 10,001.00 | 10,001.00 | 0.0M |
| 2022-04-12 | 10,001.00 | 10,001.00 | 9,982.00 | 9,988.00 | 0.0M |
| 2022-04-11 | 10,311.00 | 10,311.00 | 10,311.00 | 10,311.00 | 0.0M |
| 2022-04-08 | 10,284.00 | 10,365.00 | 10,284.00 | 10,311.00 | 0.0M |
| 2022-04-07 | 10,498.00 | 10,498.00 | 10,090.00 | 10,288.00 | 0.0M |
| 2022-04-06 | 10,508.00 | 10,510.00 | 10,200.00 | 10,412.00 | 0.0M |
| 2022-04-01 | 10,168.00 | 10,168.00 | 9,890.00 | 10,071.00 | 0.0M |
| 2022-03-31 | 9,339.00 | 9,909.00 | 9,288.00 | 9,473.00 | 0.0M |
| 2022-03-30 | 9,287.00 | 9,370.00 | 9,240.00 | 9,304.00 | 0.0M |
| 2022-03-29 | 9,188.00 | 9,390.00 | 9,188.00 | 9,280.00 | 0.0M |