19,525.00
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 | 20,950.00 | 21,090.00 | 20,610.00 | 20,815.00 | 0.0M |
| 2022-12-29 | 21,070.00 | 21,090.00 | 20,820.00 | 20,960.00 | 0.0M |
| 2022-12-28 | 20,895.00 | 21,265.00 | 20,820.00 | 21,080.00 | 0.0M |
| 2022-12-27 | 20,665.00 | 20,900.00 | 20,545.00 | 20,785.00 | 0.0M |
| 2022-12-26 | 20,650.00 | 20,795.00 | 20,500.00 | 20,610.00 | 0.0M |
| 2022-12-23 | 20,720.00 | 20,785.00 | 20,615.00 | 20,710.00 | 0.0M |
| 2022-12-22 | 20,950.00 | 21,050.00 | 20,665.00 | 20,890.00 | 0.0M |
| 2022-12-21 | 20,795.00 | 21,000.00 | 20,705.00 | 20,860.00 | 0.0M |
| 2022-12-20 | 20,660.00 | 20,865.00 | 20,545.00 | 20,735.00 | 0.0M |
| 2022-12-19 | 20,920.00 | 21,120.00 | 20,625.00 | 20,875.00 | 0.0M |
| 2022-12-16 | 21,110.00 | 21,550.00 | 20,770.00 | 21,225.00 | 0.0M |
| 2022-12-15 | 20,890.00 | 21,275.00 | 20,870.00 | 21,075.00 | 0.0M |
| 2022-12-14 | 22,045.00 | 22,045.00 | 22,045.00 | 22,045.00 | 0.0M |
| 2022-12-13 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | 0.0M |
| 2022-12-12 | 22,275.00 | 22,275.00 | 22,275.00 | 22,275.00 | 0.0M |
| 2022-12-09 | 22,210.00 | 22,210.00 | 22,210.00 | 22,210.00 | 0.0M |
| 2022-12-08 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0M |
| 2022-12-07 | 22,320.00 | 22,320.00 | 22,320.00 | 22,320.00 | 0.0M |
| 2022-12-06 | 22,370.00 | 22,370.00 | 22,370.00 | 22,370.00 | 0.0M |
| 2022-12-05 | 22,205.00 | 22,205.00 | 22,205.00 | 22,205.00 | 0.0M |
| 2022-12-02 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | 0.0M |
| 2022-12-01 | 21,895.00 | 21,895.00 | 21,895.00 | 21,895.00 | 0.0M |
| 2022-11-30 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-29 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-28 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-25 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-24 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-23 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-22 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0M |
| 2022-11-21 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.0M |
| 2022-11-18 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.0M |
| 2022-11-17 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0.0M |
| 2022-11-16 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 0.0M |
| 2022-11-15 | 20,835.00 | 20,835.00 | 20,835.00 | 20,835.00 | 0.0M |
| 2022-11-14 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 0.0M |
| 2022-11-11 | 21,270.00 | 21,270.00 | 21,270.00 | 21,270.00 | 0.0M |
| 2022-11-10 | 21,135.00 | 21,135.00 | 21,135.00 | 21,135.00 | 0.0M |
| 2022-11-09 | 21,110.00 | 21,110.00 | 21,110.00 | 21,110.00 | 0.0M |
| 2022-11-08 | 21,295.00 | 21,295.00 | 21,295.00 | 21,295.00 | 0.0M |
| 2022-11-07 | 21,305.00 | 21,305.00 | 21,305.00 | 21,305.00 | 0.0M |
| 2022-11-04 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 0.0M |
| 2022-11-03 | 20,825.00 | 20,825.00 | 20,825.00 | 20,825.00 | 0.0M |
| 2022-11-02 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 0.0M |
| 2022-11-01 | 20,280.00 | 20,280.00 | 20,280.00 | 20,280.00 | 0.0M |
| 2022-10-31 | 19,815.00 | 20,800.00 | 19,815.00 | 20,310.00 | 0.0M |
| 2022-10-28 | 21,135.00 | 21,135.00 | 21,135.00 | 21,135.00 | 0.0M |
| 2022-10-27 | 21,525.00 | 21,525.00 | 21,525.00 | 21,525.00 | 0.0M |
| 2022-10-26 | 21,525.00 | 21,525.00 | 21,525.00 | 21,525.00 | 0.0M |
| 2022-10-25 | 21,525.00 | 21,525.00 | 21,525.00 | 21,525.00 | 0.0M |
| 2022-10-24 | 21,525.00 | 21,525.00 | 21,525.00 | 21,525.00 | 0.0M |
| 2022-10-21 | 22,155.00 | 22,155.00 | 22,155.00 | 22,155.00 | 0.0M |
| 2022-10-20 | 22,255.00 | 22,255.00 | 22,255.00 | 22,255.00 | 0.0M |
| 2022-10-19 | 22,540.00 | 22,540.00 | 22,540.00 | 22,540.00 | 0.0M |
| 2022-10-18 | 22,905.00 | 22,905.00 | 22,905.00 | 22,905.00 | 0.0M |
| 2022-10-17 | 22,835.00 | 22,835.00 | 22,835.00 | 22,835.00 | 0.0M |
| 2022-10-14 | 22,730.00 | 22,730.00 | 22,730.00 | 22,730.00 | 0.0M |
| 2022-10-13 | 22,880.00 | 22,880.00 | 22,880.00 | 22,880.00 | 0.0M |
| 2022-10-12 | 23,020.00 | 23,020.00 | 23,020.00 | 23,020.00 | 0.0M |
| 2022-10-11 | 22,930.00 | 22,930.00 | 22,930.00 | 22,930.00 | 0.0M |
| 2022-10-10 | 22,545.00 | 22,545.00 | 22,545.00 | 22,545.00 | 0.0M |
| 2022-09-30 | 22,530.00 | 22,530.00 | 22,530.00 | 22,530.00 | 0.0M |
| 2022-09-29 | 22,375.00 | 22,375.00 | 22,375.00 | 22,375.00 | 0.0M |
| 2022-09-28 | 22,545.00 | 22,545.00 | 22,390.00 | 22,470.00 | 0.0M |
| 2022-09-27 | 21,490.00 | 21,490.00 | 21,490.00 | 21,490.00 | 0.0M |
| 2022-09-26 | 21,490.00 | 21,490.00 | 21,490.00 | 21,490.00 | 0.0M |
| 2022-09-23 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2022-09-22 | 23,885.00 | 23,885.00 | 23,885.00 | 23,885.00 | 0.0M |
| 2022-09-21 | 23,885.00 | 23,885.00 | 23,885.00 | 23,885.00 | 0.0M |
| 2022-09-20 | 24,365.00 | 24,365.00 | 24,365.00 | 24,365.00 | 0.0M |
| 2022-09-19 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2022-09-16 | 24,780.00 | 24,780.00 | 24,780.00 | 24,780.00 | 0.0M |
| 2022-09-15 | 22,340.00 | 22,340.00 | 22,340.00 | 22,340.00 | 0.0M |
| 2022-09-14 | 24,120.00 | 24,120.00 | 22,250.00 | 22,340.00 | 0.0M |
| 2022-09-13 | 22,460.00 | 24,400.00 | 22,460.00 | 22,540.00 | 0.0M |
| 2022-09-09 | 26,000.00 | 26,100.00 | 23,010.00 | 23,520.00 | 0.0M |
| 2022-09-08 | 26,500.00 | 26,595.00 | 24,010.00 | 24,150.00 | 0.0M |
| 2022-09-07 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.0M |
| 2022-09-06 | 25,200.00 | 25,700.00 | 25,200.00 | 25,325.00 | 0.0M |
| 2022-09-05 | 26,000.00 | 26,000.00 | 25,000.00 | 25,495.00 | 0.0M |
| 2022-09-02 | 24,510.00 | 25,390.00 | 24,400.00 | 25,100.00 | 0.0M |
| 2022-09-01 | 24,605.00 | 25,300.00 | 24,235.00 | 24,905.00 | 0.0M |
| 2022-08-31 | 23,880.00 | 24,670.00 | 23,710.00 | 24,270.00 | 0.0M |
| 2022-08-30 | 24,250.00 | 24,375.00 | 23,910.00 | 24,085.00 | 0.0M |
| 2022-08-29 | 24,620.00 | 24,700.00 | 24,050.00 | 24,420.00 | 0.0M |
| 2022-08-26 | 24,175.00 | 24,675.00 | 24,105.00 | 24,400.00 | 0.0M |
| 2022-08-25 | 24,500.00 | 24,760.00 | 23,850.00 | 24,245.00 | 0.0M |
| 2022-08-24 | 23,815.00 | 24,450.00 | 23,765.00 | 24,185.00 | 0.0M |
| 2022-08-23 | 24,000.00 | 24,000.00 | 23,330.00 | 23,700.00 | 0.0M |
| 2022-08-22 | 23,460.00 | 24,220.00 | 23,430.00 | 23,865.00 | 0.0M |
| 2022-08-19 | 22,900.00 | 23,560.00 | 22,660.00 | 23,255.00 | 0.0M |
| 2022-08-18 | 23,140.00 | 23,140.00 | 22,545.00 | 22,865.00 | 0.0M |
| 2022-08-17 | 23,230.00 | 23,450.00 | 22,975.00 | 23,190.00 | 0.0M |
| 2022-08-16 | 23,170.00 | 23,240.00 | 22,750.00 | 23,000.00 | 0.0M |
| 2022-08-15 | 22,705.00 | 23,580.00 | 22,630.00 | 23,170.00 | 0.0M |
| 2022-08-12 | 22,120.00 | 22,120.00 | 22,120.00 | 22,120.00 | 0.0M |
| 2022-08-11 | 21,715.00 | 21,715.00 | 21,715.00 | 21,715.00 | 0.0M |
| 2022-08-10 | 21,270.00 | 21,270.00 | 21,270.00 | 21,270.00 | 0.0M |
| 2022-08-09 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 0.0M |
| 2022-08-08 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 0.0M |
| 2022-08-05 | 21,215.00 | 21,215.00 | 21,215.00 | 21,215.00 | 0.0M |
| 2022-08-04 | 21,260.00 | 21,260.00 | 21,260.00 | 21,260.00 | 0.0M |
| 2022-08-03 | 21,455.00 | 21,455.00 | 21,455.00 | 21,455.00 | 0.0M |
| 2022-08-02 | 21,115.00 | 21,115.00 | 21,115.00 | 21,115.00 | 0.0M |
| 2022-08-01 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 0.0M |
| 2022-07-29 | 21,605.00 | 21,605.00 | 21,605.00 | 21,605.00 | 0.0M |
| 2022-07-28 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 0.0M |
| 2022-07-27 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 0.0M |
| 2022-07-26 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 0.0M |
| 2022-07-25 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2022-07-22 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 0.0M |
| 2022-07-21 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 0.0M |
| 2022-07-20 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 0.0M |
| 2022-07-19 | 21,690.00 | 21,690.00 | 21,690.00 | 21,690.00 | 0.0M |
| 2022-07-18 | 22,075.00 | 22,075.00 | 22,075.00 | 22,075.00 | 0.0M |
| 2022-07-15 | 20,810.00 | 20,810.00 | 20,810.00 | 20,810.00 | 0.0M |
| 2022-07-14 | 22,045.00 | 22,045.00 | 22,045.00 | 22,045.00 | 0.0M |
| 2022-07-13 | 22,570.00 | 22,570.00 | 22,570.00 | 22,570.00 | 0.0M |
| 2022-07-12 | 23,545.00 | 23,545.00 | 23,545.00 | 23,545.00 | 0.0M |
| 2022-07-11 | 23,785.00 | 23,785.00 | 23,785.00 | 23,785.00 | 0.0M |
| 2022-07-08 | 24,060.00 | 24,060.00 | 24,060.00 | 24,060.00 | 0.0M |
| 2022-07-07 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 0.0M |
| 2022-07-06 | 24,395.00 | 24,395.00 | 24,395.00 | 24,395.00 | 0.0M |
| 2022-07-05 | 24,615.00 | 24,615.00 | 24,615.00 | 24,615.00 | 0.0M |
| 2022-07-04 | 24,880.00 | 24,880.00 | 24,880.00 | 24,880.00 | 0.0M |
| 2022-07-01 | 25,235.00 | 25,235.00 | 25,235.00 | 25,235.00 | 0.0M |
| 2022-06-30 | 25,370.00 | 25,370.00 | 25,370.00 | 25,370.00 | 0.0M |
| 2022-06-29 | 24,880.00 | 24,880.00 | 24,880.00 | 24,880.00 | 0.0M |
| 2022-06-28 | 24,470.00 | 24,470.00 | 24,470.00 | 24,470.00 | 0.0M |
| 2022-06-27 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.0M |
| 2022-06-24 | 24,945.00 | 24,945.00 | 24,945.00 | 24,945.00 | 0.0M |
| 2022-06-23 | 25,710.00 | 25,710.00 | 25,710.00 | 25,710.00 | 0.0M |
| 2022-06-22 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2022-06-21 | 25,915.00 | 25,915.00 | 25,915.00 | 25,915.00 | 0.0M |
| 2022-06-20 | 25,915.00 | 25,915.00 | 25,915.00 | 25,915.00 | 0.0M |
| 2022-06-17 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2022-06-16 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2022-06-15 | 25,055.00 | 25,055.00 | 25,055.00 | 25,055.00 | 0.0M |
| 2022-06-14 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 0.0M |
| 2022-06-13 | 25,275.00 | 25,275.00 | 25,275.00 | 25,275.00 | 0.0M |
| 2022-06-10 | 25,365.00 | 25,365.00 | 25,365.00 | 25,365.00 | 0.0M |
| 2022-06-09 | 25,555.00 | 25,555.00 | 25,555.00 | 25,555.00 | 0.0M |
| 2022-06-08 | 25,545.00 | 25,545.00 | 25,545.00 | 25,545.00 | 0.0M |
| 2022-06-07 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2022-06-06 | 25,590.00 | 25,590.00 | 25,590.00 | 25,590.00 | 0.0M |
| 2022-06-02 | 25,510.00 | 25,510.00 | 25,510.00 | 25,510.00 | 0.0M |
| 2022-06-01 | 25,745.00 | 25,745.00 | 25,745.00 | 25,745.00 | 0.0M |
| 2022-05-31 | 25,705.00 | 25,705.00 | 25,700.00 | 25,705.00 | 0.0M |
| 2022-05-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-05-27 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2022-05-26 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2022-05-25 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2022-05-24 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2022-05-23 | 26,200.00 | 26,600.00 | 26,200.00 | 26,520.00 | 0.0M |
| 2022-05-20 | 26,505.00 | 26,505.00 | 26,505.00 | 26,505.00 | 0.0M |
| 2022-05-19 | 26,505.00 | 26,505.00 | 26,505.00 | 26,505.00 | 0.0M |
| 2022-05-18 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-05-17 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-05-16 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-05-13 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-05-12 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2022-05-11 | 26,795.00 | 26,795.00 | 26,795.00 | 26,795.00 | 0.0M |
| 2022-05-10 | 26,675.00 | 26,675.00 | 26,675.00 | 26,675.00 | 0.0M |
| 2022-05-09 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2022-05-06 | 26,710.00 | 26,710.00 | 26,710.00 | 26,710.00 | 0.0M |
| 2022-05-05 | 27,090.00 | 27,600.00 | 27,090.00 | 27,505.00 | 0.0M |
| 2022-04-29 | 26,795.00 | 27,705.00 | 26,740.00 | 27,215.00 | 0.0M |
| 2022-04-28 | 26,795.00 | 27,185.00 | 26,505.00 | 26,910.00 | 0.0M |
| 2022-04-27 | 26,550.00 | 26,900.00 | 26,550.00 | 26,755.00 | 0.0M |
| 2022-04-26 | 26,525.00 | 26,870.00 | 26,500.00 | 26,685.00 | 0.0M |
| 2022-04-25 | 27,435.00 | 27,470.00 | 26,650.00 | 27,115.00 | 0.0M |
| 2022-04-22 | 27,315.00 | 27,510.00 | 27,260.00 | 27,415.00 | 0.0M |
| 2022-04-21 | 27,300.00 | 27,430.00 | 27,235.00 | 27,345.00 | 0.0M |
| 2022-04-20 | 27,780.00 | 27,780.00 | 27,240.00 | 27,470.00 | 0.0M |
| 2022-04-19 | 27,775.00 | 27,980.00 | 27,635.00 | 27,785.00 | 0.0M |
| 2022-04-18 | 27,540.00 | 27,540.00 | 27,540.00 | 27,540.00 | 0.0M |
| 2022-04-15 | 27,220.00 | 27,220.00 | 27,220.00 | 27,220.00 | 0.0M |
| 2022-04-14 | 27,395.00 | 27,395.00 | 27,395.00 | 27,395.00 | 0.0M |
| 2022-04-13 | 27,410.00 | 27,410.00 | 27,410.00 | 27,410.00 | 0.0M |
| 2022-04-12 | 27,165.00 | 27,165.00 | 27,165.00 | 27,165.00 | 0.0M |
| 2022-04-11 | 27,490.00 | 27,490.00 | 27,490.00 | 27,490.00 | 0.0M |
| 2022-04-08 | 27,865.00 | 27,865.00 | 27,865.00 | 27,865.00 | 0.0M |
| 2022-04-07 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 0.0M |
| 2022-04-06 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2022-04-01 | 28,185.00 | 28,185.00 | 28,185.00 | 28,185.00 | 0.0M |
| 2022-03-31 | 28,175.00 | 28,175.00 | 28,175.00 | 28,175.00 | 0.0M |
| 2022-03-30 | 28,280.00 | 28,280.00 | 28,280.00 | 28,280.00 | 0.0M |
| 2022-03-29 | 28,280.00 | 28,280.00 | 28,280.00 | 28,280.00 | 0.0M |