3,072.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 0.1M |
| 2021-12-30 | 1,600.00 | 1,645.00 | 1,595.00 | 1,620.00 | 0.2M |
| 2021-12-29 | 1,615.00 | 1,640.00 | 1,570.00 | 1,595.00 | 0.2M |
| 2021-12-24 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2021-12-23 | 1,595.00 | 1,610.00 | 1,570.00 | 1,590.00 | 0.1M |
| 2021-12-22 | 1,555.00 | 1,600.00 | 1,555.00 | 1,580.00 | 0.1M |
| 2021-12-21 | 1,580.00 | 1,595.00 | 1,555.00 | 1,555.00 | 0.1M |
| 2021-12-20 | 1,570.00 | 1,585.00 | 1,555.00 | 1,560.00 | 0.1M |
| 2021-12-17 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1.4M |
| 2021-12-16 | 1,555.00 | 1,595.00 | 1,530.00 | 1,595.00 | 0.1M |
| 2021-12-15 | 1,550.00 | 1,565.00 | 1,505.00 | 1,510.00 | 0.2M |
| 2021-12-14 | 1,590.00 | 1,595.00 | 1,545.00 | 1,560.00 | 0.3M |
| 2021-12-13 | 1,620.00 | 1,625.00 | 1,565.00 | 1,565.00 | 0.2M |
| 2021-12-10 | 1,620.00 | 1,645.00 | 1,600.00 | 1,605.00 | 0.2M |
| 2021-12-09 | 1,685.00 | 1,700.00 | 1,615.00 | 1,615.00 | 0.2M |
| 2021-12-08 | 1,705.00 | 1,715.00 | 1,680.00 | 1,685.00 | 0.4M |
| 2021-12-07 | 1,705.00 | 1,725.00 | 1,699.73 | 1,715.00 | 0.1M |
| 2021-12-06 | 1,705.00 | 1,710.00 | 1,665.00 | 1,680.00 | 0.1M |
| 2021-12-03 | 1,695.00 | 1,695.00 | 1,645.00 | 1,675.00 | 0.2M |
| 2021-12-02 | 1,695.00 | 1,700.00 | 1,650.00 | 1,660.00 | 0.2M |
| 2021-12-01 | 1,785.00 | 1,800.00 | 1,725.00 | 1,730.00 | 0.2M |
| 2021-11-30 | 1,735.00 | 1,805.00 | 1,735.00 | 1,775.00 | 0.3M |
| 2021-11-29 | 1,785.00 | 1,795.00 | 1,745.00 | 1,760.00 | 0.1M |
| 2021-11-26 | 1,770.00 | 1,810.00 | 1,745.00 | 1,745.00 | 0.2M |
| 2021-11-25 | 1,845.00 | 1,845.00 | 1,790.00 | 1,790.00 | 0.1M |
| 2021-11-24 | 1,820.00 | 1,875.00 | 1,810.00 | 1,835.00 | 0.1M |
| 2021-11-23 | 1,880.00 | 1,925.00 | 1,840.00 | 1,845.00 | 0.2M |
| 2021-11-22 | 1,975.00 | 2,000.00 | 1,885.00 | 1,895.00 | 0.2M |
| 2021-11-19 | 2,010.00 | 2,010.00 | 1,955.00 | 1,960.00 | 0.1M |
| 2021-11-18 | 1,980.00 | 2,030.00 | 1,970.00 | 1,990.00 | 0.1M |
| 2021-11-17 | 2,000.00 | 2,030.00 | 1,980.00 | 2,010.00 | 0.1M |
| 2021-11-16 | 2,040.00 | 2,040.00 | 1,995.00 | 1,995.00 | 0.1M |
| 2021-11-15 | 1,999.80 | 2,020.00 | 1,975.00 | 2,010.00 | 0.1M |
| 2021-11-12 | 2,110.00 | 2,110.00 | 1,945.00 | 1,990.00 | 0.2M |
| 2021-11-11 | 2,050.00 | 2,150.00 | 2,050.00 | 2,100.00 | 0.2M |
| 2021-11-10 | 2,010.00 | 2,040.00 | 1,975.00 | 2,030.00 | 0.1M |
| 2021-11-09 | 2,000.00 | 2,010.00 | 1,960.00 | 1,965.00 | 0.1M |
| 2021-11-08 | 1,985.00 | 1,995.00 | 1,970.00 | 1,985.00 | 0.2M |
| 2021-11-05 | 1,925.00 | 1,985.00 | 1,925.00 | 1,975.00 | 0.2M |
| 2021-11-04 | 1,895.00 | 1,935.00 | 1,875.00 | 1,925.00 | 0.6M |
| 2021-11-03 | 1,875.00 | 1,880.00 | 1,835.00 | 1,865.00 | 0.1M |
| 2021-11-02 | 1,870.00 | 1,870.00 | 1,835.00 | 1,840.00 | 0.1M |
| 2021-11-01 | 1,870.00 | 1,875.00 | 1,850.00 | 1,865.00 | 0.1M |
| 2021-10-29 | 1,860.00 | 1,885.00 | 1,835.00 | 1,855.00 | 0.1M |
| 2021-10-28 | 1,870.00 | 1,900.00 | 1,855.00 | 1,865.00 | 0.2M |
| 2021-10-27 | 1,855.00 | 1,885.00 | 1,855.00 | 1,875.00 | 0.1M |
| 2021-10-26 | 1,860.00 | 1,885.00 | 1,850.00 | 1,850.00 | 0.1M |
| 2021-10-25 | 1,880.00 | 1,885.00 | 1,865.00 | 1,875.00 | 0.1M |
| 2021-10-22 | 1,820.00 | 1,885.00 | 1,820.00 | 1,875.00 | 0.2M |
| 2021-10-21 | 1,848.25 | 1,855.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2021-10-20 | 1,880.00 | 1,880.00 | 1,845.00 | 1,865.00 | 0.1M |
| 2021-10-19 | 1,885.00 | 1,890.00 | 1,865.00 | 1,870.00 | 0.2M |
| 2021-10-18 | 1,850.00 | 1,930.00 | 1,845.00 | 1,885.00 | 0.5M |
| 2021-10-15 | 1,840.00 | 1,870.00 | 1,825.00 | 1,870.00 | 0.2M |
| 2021-10-14 | 1,795.00 | 1,840.00 | 1,785.00 | 1,835.00 | 0.3M |
| 2021-10-13 | 1,785.00 | 1,790.00 | 1,770.00 | 1,785.00 | 0.2M |
| 2021-10-12 | 1,880.00 | 1,880.00 | 1,782.25 | 1,790.00 | 0.5M |
| 2021-10-11 | 1,800.00 | 1,915.00 | 1,762.43 | 1,900.00 | 0.1M |
| 2021-10-08 | 1,740.00 | 1,775.00 | 1,720.00 | 1,765.00 | 0.3M |
| 2021-10-07 | 1,705.00 | 1,750.00 | 1,700.00 | 1,740.00 | 0.2M |
| 2021-10-06 | 1,655.00 | 1,700.00 | 1,635.00 | 1,700.00 | 0.2M |
| 2021-10-05 | 1,690.00 | 1,690.00 | 1,615.00 | 1,630.00 | 0.2M |
| 2021-10-04 | 1,670.00 | 1,710.00 | 1,630.00 | 1,690.00 | 0.2M |
| 2021-10-01 | 1,685.00 | 1,700.00 | 1,655.00 | 1,675.00 | 0.4M |
| 2021-09-30 | 1,685.00 | 1,710.00 | 1,660.00 | 1,710.00 | 0.5M |
| 2021-09-29 | 1,715.00 | 1,725.00 | 1,665.00 | 1,685.00 | 0.2M |
| 2021-09-28 | 1,730.00 | 1,735.00 | 1,695.00 | 1,705.00 | 0.4M |
| 2021-09-27 | 1,690.00 | 1,740.00 | 1,690.00 | 1,730.00 | 0.1M |
| 2021-09-24 | 1,700.00 | 1,735.00 | 1,685.00 | 1,705.00 | 0.3M |
| 2021-09-23 | 1,725.00 | 1,760.00 | 1,681.00 | 1,710.00 | 0.5M |
| 2021-09-22 | 1,650.00 | 1,735.00 | 1,650.00 | 1,710.00 | 0.3M |
| 2021-09-21 | 1,700.00 | 1,715.00 | 1,650.00 | 1,710.00 | 0.2M |
| 2021-09-20 | 1,720.00 | 1,720.00 | 1,670.00 | 1,685.00 | 0.4M |
| 2021-09-17 | 1,720.00 | 1,740.87 | 1,665.00 | 1,740.00 | 12.3M |
| 2021-09-16 | 1,720.00 | 1,765.00 | 1,680.00 | 1,710.00 | 0.6M |
| 2021-09-15 | 1,685.00 | 1,760.00 | 1,685.00 | 1,750.00 | 1.1M |
| 2021-09-14 | 1,740.00 | 1,740.00 | 1,655.00 | 1,690.00 | 0.4M |
| 2021-09-13 | 1,715.00 | 1,765.00 | 1,700.00 | 1,745.00 | 0.4M |
| 2021-09-10 | 1,770.00 | 1,770.00 | 1,705.00 | 1,715.00 | 0.3M |
| 2021-09-09 | 1,770.00 | 1,820.00 | 1,710.00 | 1,730.00 | 0.5M |
| 2021-09-08 | 1,755.00 | 1,850.00 | 1,725.00 | 1,760.00 | 0.6M |
| 2021-09-07 | 1,830.00 | 1,875.00 | 1,755.00 | 1,770.00 | 0.7M |
| 2021-09-06 | 1,780.00 | 1,885.00 | 1,780.00 | 1,835.00 | 0.2M |
| 2021-09-03 | 1,750.00 | 1,820.00 | 1,750.00 | 1,775.00 | 0.4M |
| 2021-09-02 | 1,775.00 | 1,845.00 | 1,750.00 | 1,750.00 | 0.4M |
| 2021-09-01 | 1,785.00 | 1,835.00 | 1,755.00 | 1,790.00 | 0.2M |
| 2021-08-31 | 1,775.00 | 1,775.00 | 1,735.00 | 1,765.00 | 0.1M |
| 2021-08-27 | 1,750.00 | 1,770.00 | 1,705.00 | 1,745.00 | 0.2M |
| 2021-08-26 | 1,700.00 | 1,760.00 | 1,690.00 | 1,750.00 | 0.2M |
| 2021-08-25 | 1,720.00 | 1,760.00 | 1,700.00 | 1,710.00 | 0.4M |
| 2021-08-24 | 1,755.00 | 1,770.00 | 1,709.81 | 1,715.00 | 0.2M |
| 2021-08-23 | 1,635.00 | 1,705.00 | 1,635.00 | 1,705.00 | 0.3M |
| 2021-08-20 | 1,640.00 | 1,665.00 | 1,590.00 | 1,620.00 | 0.2M |
| 2021-08-19 | 1,675.00 | 1,690.00 | 1,645.00 | 1,650.00 | 0.1M |
| 2021-08-18 | 1,730.00 | 1,745.00 | 1,640.00 | 1,670.00 | 0.3M |
| 2021-08-17 | 1,730.00 | 1,755.00 | 1,705.00 | 1,715.00 | 0.2M |
| 2021-08-16 | 1,720.00 | 1,730.00 | 1,690.00 | 1,720.00 | 0.1M |
| 2021-08-13 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 0.2M |
| 2021-08-12 | 1,685.00 | 1,703.31 | 1,645.00 | 1,650.00 | 0.1M |
| 2021-08-11 | 1,685.00 | 1,762.49 | 1,670.00 | 1,680.00 | 0.2M |
| 2021-08-10 | 1,730.00 | 1,815.00 | 1,655.00 | 1,685.00 | 0.6M |
| 2021-08-09 | 1,690.00 | 1,695.00 | 1,633.00 | 1,645.00 | 0.1M |
| 2021-08-06 | 1,771.00 | 1,805.00 | 1,695.00 | 1,700.00 | 0.1M |
| 2021-08-05 | 1,815.00 | 1,816.00 | 1,765.00 | 1,785.00 | 0.1M |
| 2021-08-04 | 1,773.00 | 1,840.00 | 1,710.00 | 1,815.00 | 0.1M |
| 2021-08-03 | 1,710.00 | 1,760.00 | 1,705.00 | 1,720.00 | 0.1M |
| 2021-08-02 | 1,770.00 | 1,770.00 | 1,715.00 | 1,745.00 | 0.0M |
| 2021-07-30 | 1,745.00 | 1,745.00 | 1,710.00 | 1,715.00 | 0.1M |
| 2021-07-29 | 1,700.00 | 1,740.00 | 1,685.00 | 1,715.00 | 0.1M |
| 2021-07-28 | 1,700.00 | 1,700.00 | 1,660.00 | 1,685.00 | 0.0M |
| 2021-07-27 | 1,710.00 | 1,729.50 | 1,668.50 | 1,682.50 | 0.1M |
| 2021-07-26 | 1,699.50 | 1,707.50 | 1,619.50 | 1,707.50 | 0.0M |
| 2021-07-23 | 1,666.50 | 1,700.00 | 1,630.50 | 1,660.00 | 0.1M |
| 2021-07-22 | 1,667.50 | 1,699.50 | 1,631.50 | 1,660.00 | 0.1M |
| 2021-07-21 | 1,652.00 | 1,694.50 | 1,620.00 | 1,620.00 | 0.1M |
| 2021-07-20 | 1,660.50 | 1,699.00 | 1,620.00 | 1,620.00 | 0.1M |
| 2021-07-19 | 1,650.50 | 1,670.00 | 1,620.00 | 1,647.00 | 0.0M |
| 2021-07-16 | 1,669.50 | 1,718.00 | 1,655.50 | 1,678.00 | 0.1M |
| 2021-07-15 | 1,699.50 | 1,747.50 | 1,677.00 | 1,690.00 | 0.1M |
| 2021-07-14 | 1,638.00 | 1,699.00 | 1,632.50 | 1,655.00 | 0.0M |
| 2021-07-13 | 1,630.00 | 1,660.50 | 1,612.50 | 1,659.00 | 0.0M |
| 2021-07-12 | 1,623.50 | 1,637.50 | 1,596.00 | 1,620.00 | 0.1M |
| 2021-07-09 | 1,629.50 | 1,630.00 | 1,580.50 | 1,625.00 | 0.0M |
| 2021-07-08 | 1,630.00 | 1,635.50 | 1,600.00 | 1,596.00 | 0.1M |
| 2021-07-07 | 1,643.00 | 1,656.50 | 1,615.50 | 1,627.50 | 0.0M |
| 2021-07-06 | 1,649.50 | 1,699.00 | 1,625.00 | 1,644.50 | 0.1M |
| 2021-07-05 | 1,610.50 | 1,635.00 | 1,610.50 | 1,623.50 | 0.0M |
| 2021-07-02 | 1,547.50 | 1,646.80 | 1,547.50 | 1,625.00 | 0.0M |
| 2021-07-01 | 1,600.00 | 1,600.00 | 1,560.00 | 1,585.00 | 0.0M |
| 2021-06-30 | 1,540.50 | 1,560.00 | 1,540.00 | 1,550.00 | 0.1M |
| 2021-06-29 | 1,575.50 | 1,590.00 | 1,513.00 | 1,561.00 | 0.1M |
| 2021-06-28 | 1,575.50 | 1,614.50 | 1,575.00 | 1,591.50 | 0.0M |
| 2021-06-25 | 1,615.00 | 1,624.50 | 1,585.00 | 1,595.00 | 0.0M |
| 2021-06-24 | 1,625.00 | 1,625.00 | 1,580.00 | 1,580.00 | 0.2M |
| 2021-06-23 | 1,650.00 | 1,669.50 | 1,610.00 | 1,621.00 | 0.0M |
| 2021-06-22 | 1,650.50 | 1,694.50 | 1,615.00 | 1,637.75 | 0.0M |
| 2021-06-21 | 1,645.00 | 1,714.00 | 1,645.00 | 1,690.25 | 0.0M |
| 2021-06-18 | 1,750.00 | 1,750.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2021-06-17 | 1,720.00 | 1,800.00 | 1,695.00 | 1,790.00 | 0.2M |
| 2021-06-16 | 1,679.70 | 1,710.00 | 1,660.20 | 1,685.10 | 0.0M |
| 2021-06-15 | 1,700.00 | 1,710.00 | 1,650.00 | 1,665.00 | 0.0M |
| 2021-06-14 | 1,786.27 | 1,786.27 | 1,704.00 | 1,705.00 | 0.0M |