6,755.75
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 | 3,900.00 | 3,903.75 | 3,856.50 | 3,894.75 | 0.0M |
| 2022-12-29 | 3,844.00 | 3,915.00 | 3,840.00 | 3,905.50 | 0.0M |
| 2022-12-28 | 3,893.00 | 3,907.00 | 3,838.25 | 3,840.50 | 0.0M |
| 2022-12-27 | 3,909.00 | 3,934.00 | 3,873.25 | 3,888.75 | 0.0M |
| 2022-12-26 | 3,909.00 | 3,927.00 | 3,909.00 | 3,927.00 | 0.0M |
| 2022-12-25 | 3,903.00 | 3,903.00 | 3,903.00 | 3,903.00 | 0.0M |
| 2022-12-23 | 3,879.00 | 3,906.75 | 3,855.25 | 3,903.00 | 0.0M |
| 2022-12-22 | 3,944.75 | 3,952.75 | 3,822.00 | 3,882.25 | 0.0M |
| 2022-12-21 | 3,893.50 | 3,951.25 | 3,889.00 | 3,939.25 | 0.0M |
| 2022-12-20 | 3,877.75 | 3,899.75 | 3,837.00 | 3,882.75 | 0.0M |
| 2022-12-19 | 3,905.25 | 3,931.00 | 3,860.25 | 3,878.75 | 0.0M |
| 2022-12-16 | 3,920.00 | 3,934.50 | 3,855.25 | 3,879.00 | 2.0M |
| 2022-12-15 | 4,037.00 | 4,043.00 | 3,908.00 | 3,927.25 | 2.2M |
| 2022-12-14 | 4,054.50 | 4,090.75 | 3,997.00 | 4,030.75 | 2.0M |
| 2022-12-13 | 4,022.25 | 4,180.00 | 4,017.50 | 4,055.25 | 2.9M |
| 2022-12-12 | 3,965.75 | 4,026.00 | 3,956.00 | 4,025.00 | 2.1M |
| 2022-12-09 | 3,996.25 | 4,024.00 | 3,959.75 | 3,968.25 | 1.4M |
| 2022-12-08 | 3,966.75 | 4,008.50 | 3,947.25 | 3,997.25 | 0.3M |
| 2022-12-07 | 3,975.50 | 3,992.50 | 3,945.75 | 3,967.75 | 0.1M |
| 2022-12-06 | 4,038.75 | 4,047.50 | 3,952.75 | 3,976.50 | 0.0M |
| 2022-12-05 | 4,102.50 | 4,107.50 | 4,020.25 | 4,036.00 | 0.0M |
| 2022-12-02 | 4,111.75 | 4,119.25 | 4,040.25 | 4,109.00 | 0.0M |
| 2022-12-01 | 4,128.00 | 4,142.50 | 4,088.00 | 4,115.50 | 0.0M |
| 2022-11-30 | 3,994.50 | 4,127.00 | 3,975.50 | 4,115.25 | 0.0M |
| 2022-11-29 | 4,003.50 | 4,023.75 | 3,974.50 | 3,995.00 | 0.0M |
| 2022-11-28 | 4,061.25 | 4,061.25 | 3,993.50 | 4,003.50 | 0.0M |
| 2022-11-25 | 4,074.00 | 4,094.50 | 4,059.50 | 4,066.50 | 0.0M |
| 2022-11-24 | 4,077.25 | 4,094.50 | 4,073.00 | 4,079.00 | 0.0M |
| 2022-11-23 | 4,043.25 | 4,073.50 | 4,036.25 | 4,067.25 | 0.0M |
| 2022-11-22 | 3,993.00 | 4,045.75 | 3,979.25 | 4,044.25 | 0.0M |
| 2022-11-21 | 4,011.75 | 4,012.50 | 3,972.00 | 3,991.50 | 0.0M |
| 2022-11-18 | 3,990.50 | 4,026.75 | 3,977.00 | 4,007.50 | 0.0M |
| 2022-11-17 | 4,010.50 | 4,023.00 | 3,945.50 | 3,988.50 | 0.0M |
| 2022-11-16 | 4,021.75 | 4,048.75 | 3,996.00 | 4,001.75 | 0.0M |
| 2022-11-15 | 4,009.75 | 4,082.75 | 3,993.00 | 4,033.00 | 0.0M |
| 2022-11-14 | 4,024.00 | 4,050.75 | 3,998.00 | 3,999.00 | 0.0M |
| 2022-11-11 | 4,002.50 | 4,042.50 | 3,984.25 | 4,033.00 | 0.0M |
| 2022-11-10 | 3,786.00 | 4,007.75 | 3,783.00 | 3,993.50 | 0.0M |
| 2022-11-09 | 3,868.75 | 3,880.00 | 3,782.75 | 3,786.00 | 0.0M |
| 2022-11-08 | 3,841.75 | 3,899.50 | 3,825.00 | 3,867.00 | 0.0M |
| 2022-11-07 | 3,788.00 | 3,854.00 | 3,776.00 | 3,846.75 | 0.0M |
| 2022-11-04 | 3,748.00 | 3,836.00 | 3,745.00 | 3,810.25 | 0.0M |
| 2022-11-03 | 3,797.50 | 3,813.00 | 3,735.00 | 3,758.50 | 0.0M |
| 2022-11-02 | 3,896.50 | 3,939.75 | 3,793.00 | 3,799.75 | 0.0M |
| 2022-11-01 | 3,916.00 | 3,958.25 | 3,886.00 | 3,898.25 | 0.0M |
| 2022-10-31 | 3,943.00 | 3,944.75 | 3,905.75 | 3,915.00 | 0.0M |
| 2022-10-28 | 3,826.25 | 3,956.00 | 3,807.75 | 3,943.50 | 0.0M |
| 2022-10-27 | 3,875.75 | 3,901.00 | 3,788.00 | 3,850.25 | 0.0M |
| 2022-10-26 | 3,880.25 | 3,928.50 | 3,856.50 | 3,872.50 | 0.0M |
| 2022-10-25 | 3,838.50 | 3,905.75 | 3,821.75 | 3,902.00 | 0.0M |
| 2022-10-24 | 3,807.00 | 3,852.75 | 3,768.00 | 3,841.00 | 0.0M |
| 2022-10-21 | 3,713.25 | 3,803.25 | 3,670.00 | 3,794.75 | 0.0M |
| 2022-10-20 | 3,737.75 | 3,778.00 | 3,696.75 | 3,705.75 | 0.0M |
| 2022-10-19 | 3,791.25 | 3,804.00 | 3,708.00 | 3,738.00 | 0.0M |
| 2022-10-18 | 3,735.00 | 3,807.00 | 3,729.00 | 3,763.50 | 0.0M |
| 2022-10-17 | 3,622.50 | 3,731.75 | 3,621.00 | 3,719.50 | 0.0M |
| 2022-10-14 | 3,708.75 | 3,763.25 | 3,621.00 | 3,626.50 | 0.0M |
| 2022-10-13 | 3,622.75 | 3,727.25 | 3,530.25 | 3,711.75 | 0.0M |
| 2022-10-12 | 3,633.75 | 3,663.00 | 3,614.00 | 3,616.50 | 0.0M |
| 2022-10-11 | 3,660.00 | 3,680.00 | 3,608.00 | 3,627.00 | 0.0M |
| 2022-10-10 | 3,665.00 | 3,692.75 | 3,628.00 | 3,653.50 | 0.0M |
| 2022-10-07 | 3,781.50 | 3,790.00 | 3,661.00 | 3,681.75 | 0.0M |
| 2022-10-06 | 3,825.00 | 3,847.00 | 3,779.50 | 3,785.50 | 0.0M |
| 2022-10-05 | 3,826.75 | 3,846.75 | 3,763.00 | 3,823.00 | 0.0M |
| 2022-10-04 | 3,716.25 | 3,838.50 | 3,714.00 | 3,832.25 | 0.0M |
| 2022-10-03 | 3,620.00 | 3,738.50 | 3,600.00 | 3,717.75 | 0.0M |
| 2022-09-30 | 3,690.00 | 3,720.00 | 3,622.50 | 3,628.00 | 0.0M |
| 2022-09-29 | 3,758.75 | 3,763.50 | 3,649.00 | 3,680.75 | 0.0M |
| 2022-09-28 | 3,691.00 | 3,775.50 | 3,642.75 | 3,759.50 | 0.0M |
| 2022-09-27 | 3,693.25 | 3,759.00 | 3,663.25 | 3,688.25 | 0.0M |
| 2022-09-26 | 3,731.50 | 3,758.00 | 3,686.75 | 3,697.75 | 0.0M |
| 2022-09-23 | 3,802.75 | 3,811.75 | 3,689.50 | 3,737.50 | 0.0M |
| 2022-09-22 | 3,835.75 | 3,857.75 | 3,793.50 | 3,801.25 | 0.0M |
| 2022-09-21 | 3,902.00 | 3,955.00 | 3,823.50 | 3,835.75 | 0.0M |
| 2022-09-20 | 3,953.00 | 3,965.00 | 3,874.00 | 3,902.25 | 0.0M |
| 2022-09-19 | 3,914.25 | 3,955.00 | 3,877.75 | 3,947.00 | 0.0M |
| 2022-09-16 | 3,904.00 | 3,905.00 | 3,853.00 | 3,890.00 | 2.7M |
| 2022-09-15 | 3,972.00 | 3,977.50 | 3,905.00 | 3,919.25 | 2.5M |
| 2022-09-14 | 3,956.75 | 3,981.25 | 3,929.00 | 3,965.50 | 2.5M |
| 2022-09-13 | 4,137.50 | 4,175.00 | 3,938.50 | 3,950.25 | 3.2M |
| 2022-09-12 | 4,096.00 | 4,137.75 | 4,080.25 | 4,130.00 | 2.5M |
| 2022-09-09 | 4,026.50 | 4,095.00 | 4,022.50 | 4,085.50 | 1.5M |
| 2022-09-08 | 3,996.50 | 4,028.00 | 3,959.50 | 4,022.25 | 0.4M |
| 2022-09-07 | 3,924.00 | 4,005.25 | 3,900.00 | 3,996.75 | 0.1M |
| 2022-09-06 | 3,947.25 | 3,978.50 | 3,902.50 | 3,926.75 | 0.1M |
| 2022-09-05 | 3,949.25 | 3,962.00 | 3,934.50 | 3,954.00 | 0.0M |
| 2022-09-04 | 3,947.25 | 3,950.75 | 3,931.00 | 3,949.75 | 0.0M |
| 2022-09-02 | 3,986.25 | 4,035.75 | 3,922.75 | 3,940.50 | 0.0M |
| 2022-09-01 | 3,975.25 | 3,987.50 | 3,920.00 | 3,985.25 | 0.0M |
| 2022-08-31 | 4,002.75 | 4,035.00 | 3,970.00 | 3,973.25 | 0.0M |
| 2022-08-30 | 4,053.00 | 4,089.50 | 3,981.75 | 4,004.50 | 0.0M |
| 2022-08-29 | 4,045.00 | 4,081.00 | 4,024.00 | 4,048.50 | 0.0M |
| 2022-08-26 | 4,213.00 | 4,234.25 | 4,060.00 | 4,076.75 | 0.0M |
| 2022-08-25 | 4,166.00 | 4,220.50 | 4,162.50 | 4,219.25 | 0.0M |
| 2022-08-24 | 4,147.50 | 4,175.00 | 4,129.00 | 4,160.50 | 0.0M |
| 2022-08-23 | 4,163.50 | 4,179.00 | 4,135.75 | 4,148.00 | 0.0M |
| 2022-08-22 | 4,236.00 | 4,239.00 | 4,149.75 | 4,159.00 | 0.0M |
| 2022-08-19 | 4,304.25 | 4,304.25 | 4,239.25 | 4,249.75 | 0.0M |
| 2022-08-18 | 4,293.00 | 4,313.50 | 4,276.75 | 4,304.75 | 0.0M |
| 2022-08-17 | 4,324.00 | 4,332.75 | 4,273.25 | 4,295.25 | 0.0M |
| 2022-08-16 | 4,311.75 | 4,345.75 | 4,296.25 | 4,326.25 | 0.0M |
| 2022-08-15 | 4,297.75 | 4,322.00 | 4,267.50 | 4,316.75 | 0.0M |
| 2022-08-12 | 4,232.25 | 4,301.25 | 4,225.00 | 4,299.25 | 0.0M |
| 2022-08-11 | 4,228.00 | 4,278.00 | 4,221.00 | 4,227.50 | 0.0M |
| 2022-08-10 | 4,146.75 | 4,231.00 | 4,132.00 | 4,227.75 | 0.0M |
| 2022-08-09 | 4,167.75 | 4,173.00 | 4,131.50 | 4,142.50 | 0.0M |
| 2022-08-08 | 4,160.00 | 4,206.25 | 4,148.25 | 4,160.00 | 0.0M |
| 2022-08-05 | 4,171.75 | 4,182.00 | 4,122.00 | 4,165.25 | 0.0M |
| 2022-08-04 | 4,168.75 | 4,190.00 | 4,155.00 | 4,169.75 | 0.0M |
| 2022-08-03 | 4,116.00 | 4,186.50 | 4,102.00 | 4,174.00 | 0.0M |
| 2022-08-02 | 4,137.50 | 4,159.00 | 4,099.75 | 4,111.00 | 0.0M |
| 2022-08-01 | 4,151.00 | 4,163.50 | 4,115.00 | 4,137.50 | 0.0M |
| 2022-07-29 | 4,117.00 | 4,158.50 | 4,098.25 | 4,150.50 | 0.0M |
| 2022-07-28 | 4,035.00 | 4,125.25 | 4,014.00 | 4,090.00 | 0.0M |
| 2022-07-27 | 3,959.00 | 4,058.50 | 3,959.00 | 4,041.25 | 0.0M |
| 2022-07-26 | 3,972.50 | 3,979.50 | 3,929.75 | 3,939.75 | 0.0M |
| 2022-07-25 | 3,980.00 | 4,002.00 | 3,964.50 | 3,987.00 | 0.0M |
| 2022-07-22 | 4,003.25 | 4,032.50 | 3,960.00 | 3,981.75 | 0.0M |
| 2022-07-21 | 3,969.75 | 4,022.00 | 3,947.75 | 4,018.75 | 0.0M |
| 2022-07-20 | 3,963.00 | 3,994.25 | 3,940.00 | 3,980.00 | 0.0M |
| 2022-07-19 | 3,852.00 | 3,965.75 | 3,851.50 | 3,955.00 | 0.0M |
| 2022-07-18 | 3,890.00 | 3,925.50 | 3,837.75 | 3,850.25 | 0.0M |
| 2022-07-15 | 3,816.50 | 3,883.25 | 3,797.75 | 3,881.75 | 0.0M |
| 2022-07-14 | 3,810.00 | 3,822.50 | 3,741.75 | 3,810.25 | 0.0M |
| 2022-07-13 | 3,841.00 | 3,880.00 | 3,769.00 | 3,822.50 | 0.0M |
| 2022-07-12 | 3,870.75 | 3,891.75 | 3,820.75 | 3,838.75 | 0.0M |
| 2022-07-11 | 3,911.50 | 3,914.50 | 3,865.25 | 3,872.25 | 0.0M |
| 2022-07-08 | 3,914.75 | 3,937.00 | 3,886.75 | 3,917.25 | 0.0M |
| 2022-07-07 | 3,866.00 | 3,926.00 | 3,847.50 | 3,920.00 | 0.0M |
| 2022-07-06 | 3,851.75 | 3,888.75 | 3,825.00 | 3,862.75 | 0.0M |
| 2022-07-05 | 3,839.50 | 3,868.25 | 3,759.50 | 3,847.75 | 0.0M |
| 2022-07-04 | 3,827.00 | 3,868.25 | 3,809.50 | 3,858.75 | 0.0M |
| 2022-07-03 | 3,839.50 | 3,839.50 | 3,824.75 | 3,824.75 | 0.0M |
| 2022-07-01 | 3,792.00 | 3,846.25 | 3,759.50 | 3,841.25 | 0.0M |
| 2022-06-30 | 3,836.75 | 3,839.25 | 3,755.75 | 3,804.00 | 0.0M |
| 2022-06-29 | 3,846.00 | 3,855.50 | 3,817.50 | 3,836.50 | 0.0M |
| 2022-06-28 | 3,922.25 | 3,962.25 | 3,838.25 | 3,840.75 | 0.0M |
| 2022-06-27 | 3,933.50 | 3,960.50 | 3,909.25 | 3,919.50 | 0.0M |
| 2022-06-24 | 3,802.25 | 3,933.50 | 3,796.75 | 3,931.50 | 0.0M |
| 2022-06-23 | 3,766.75 | 3,820.50 | 3,750.00 | 3,815.00 | 0.0M |
| 2022-06-22 | 3,777.00 | 3,820.25 | 3,710.00 | 3,778.00 | 0.0M |
| 2022-06-21 | 3,708.00 | 3,797.25 | 3,678.75 | 3,783.25 | 0.0M |
| 2022-06-20 | 3,718.50 | 3,739.00 | 3,678.75 | 3,735.00 | 0.0M |
| 2022-06-19 | 3,696.75 | 3,721.50 | 3,696.75 | 3,721.00 | 0.0M |
| 2022-06-17 | 3,680.50 | 3,713.50 | 3,639.00 | 3,675.75 | 2.2M |
| 2022-06-16 | 3,799.00 | 3,833.25 | 3,642.00 | 3,671.25 | 2.5M |
| 2022-06-15 | 3,743.50 | 3,843.00 | 3,723.50 | 3,793.50 | 2.2M |
| 2022-06-14 | 3,760.75 | 3,807.50 | 3,708.50 | 3,740.25 | 2.7M |
| 2022-06-13 | 3,877.25 | 3,878.50 | 3,735.25 | 3,753.50 | 3.2M |
| 2022-06-10 | 4,026.00 | 4,030.50 | 3,896.50 | 3,900.50 | 1.8M |
| 2022-06-09 | 4,117.75 | 4,145.75 | 4,016.00 | 4,017.50 | 0.5M |
| 2022-06-08 | 4,154.25 | 4,161.75 | 4,107.25 | 4,116.00 | 0.1M |
| 2022-06-07 | 4,121.75 | 4,166.25 | 4,078.25 | 4,161.00 | 0.1M |
| 2022-06-06 | 4,117.00 | 4,170.75 | 4,107.25 | 4,123.00 | 0.0M |
| 2022-06-03 | 4,182.00 | 4,191.00 | 4,098.00 | 4,109.50 | 0.0M |
| 2022-06-02 | 4,100.00 | 4,181.75 | 4,074.75 | 4,178.00 | 0.0M |
| 2022-06-01 | 4,137.25 | 4,168.25 | 4,074.25 | 4,101.75 | 0.0M |
| 2022-05-31 | 4,168.00 | 4,204.75 | 4,106.00 | 4,134.50 | 0.0M |
| 2022-05-30 | 4,170.50 | 4,204.75 | 4,164.25 | 4,182.00 | 0.0M |
| 2022-05-29 | 4,169.00 | 4,175.50 | 4,161.00 | 4,170.00 | 0.0M |
| 2022-05-27 | 4,048.50 | 4,170.75 | 4,044.25 | 4,158.50 | 0.0M |
| 2022-05-26 | 3,976.75 | 4,076.00 | 3,963.25 | 4,058.50 | 0.0M |
| 2022-05-25 | 3,955.00 | 4,000.00 | 3,916.00 | 3,979.25 | 0.0M |
| 2022-05-24 | 3,957.50 | 3,970.00 | 3,874.75 | 3,942.75 | 0.0M |
| 2022-05-23 | 3,910.50 | 3,984.75 | 3,909.50 | 3,974.25 | 0.0M |
| 2022-05-20 | 3,902.75 | 3,951.25 | 3,810.00 | 3,901.75 | 0.0M |
| 2022-05-19 | 3,914.50 | 3,945.75 | 3,859.00 | 3,900.25 | 0.0M |
| 2022-05-18 | 4,095.75 | 4,098.00 | 3,909.50 | 3,925.50 | 0.0M |
| 2022-05-17 | 4,005.75 | 4,094.75 | 4,004.75 | 4,088.25 | 0.0M |
| 2022-05-16 | 4,025.75 | 4,046.50 | 3,982.50 | 4,007.75 | 0.0M |
| 2022-05-14 | 4,019.25 | 4,019.25 | 4,019.25 | 4,019.25 | 0.0M |
| 2022-05-13 | 3,925.25 | 4,039.00 | 3,923.00 | 4,022.75 | 0.0M |
| 2022-05-12 | 3,943.25 | 3,964.00 | 3,858.25 | 3,929.75 | 0.0M |
| 2022-05-11 | 3,994.00 | 4,053.00 | 3,928.50 | 3,933.25 | 0.0M |
| 2022-05-10 | 3,997.00 | 4,068.25 | 3,955.75 | 3,999.75 | 0.0M |
| 2022-05-09 | 4,091.75 | 4,101.50 | 3,973.25 | 3,990.00 | 0.0M |
| 2022-05-07 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 0.0M |
| 2022-05-06 | 4,148.75 | 4,156.00 | 4,066.50 | 4,123.00 | 0.0M |
| 2022-05-05 | 4,291.25 | 4,304.00 | 4,103.75 | 4,147.00 | 0.0M |
| 2022-05-04 | 4,180.50 | 4,306.50 | 4,148.00 | 4,299.50 | 0.0M |
| 2022-05-03 | 4,150.00 | 4,200.00 | 4,135.00 | 4,173.75 | 0.0M |
| 2022-05-02 | 4,136.25 | 4,170.00 | 4,061.25 | 4,155.25 | 0.0M |
| 2022-04-29 | 4,254.50 | 4,282.75 | 4,124.75 | 4,132.25 | 0.0M |
| 2022-04-28 | 4,218.50 | 4,308.50 | 4,190.00 | 4,288.25 | 0.0M |
| 2022-04-27 | 4,154.00 | 4,240.00 | 4,153.50 | 4,184.25 | 0.0M |
| 2022-04-26 | 4,295.25 | 4,307.00 | 4,141.75 | 4,174.75 | 0.0M |
| 2022-04-25 | 4,264.75 | 4,300.00 | 4,200.00 | 4,297.25 | 0.0M |
| 2022-04-22 | 4,392.75 | 4,396.75 | 4,253.00 | 4,272.25 | 0.0M |
| 2022-04-21 | 4,475.00 | 4,512.25 | 4,384.25 | 4,394.75 | 0.0M |
| 2022-04-20 | 4,443.50 | 4,487.50 | 4,437.75 | 4,459.50 | 0.0M |
| 2022-04-19 | 4,403.00 | 4,471.00 | 4,375.25 | 4,463.00 | 0.0M |
| 2022-04-18 | 4,389.75 | 4,408.50 | 4,360.00 | 4,390.00 | 0.0M |
| 2022-04-14 | 4,442.00 | 4,458.50 | 4,388.00 | 4,390.75 | 0.0M |
| 2022-04-13 | 4,400.00 | 4,452.00 | 4,388.75 | 4,445.50 | 0.0M |
| 2022-04-12 | 4,416.50 | 4,470.00 | 4,378.50 | 4,396.00 | 0.0M |
| 2022-04-11 | 4,488.50 | 4,488.50 | 4,406.75 | 4,412.50 | 0.0M |
| 2022-04-08 | 4,500.50 | 4,522.50 | 4,473.25 | 4,487.25 | 0.0M |
| 2022-04-07 | 4,479.50 | 4,519.50 | 4,448.75 | 4,499.75 | 0.0M |
| 2022-04-06 | 4,526.75 | 4,530.75 | 4,450.00 | 4,479.25 | 0.0M |
| 2022-04-05 | 4,579.00 | 4,589.00 | 4,513.00 | 4,523.75 | 0.0M |
| 2022-04-04 | 4,542.50 | 4,582.50 | 4,531.50 | 4,581.00 | 0.0M |
| 2022-04-02 | 4,542.25 | 4,542.25 | 4,542.25 | 4,542.25 | 0.0M |
| 2022-04-01 | 4,541.50 | 4,556.25 | 4,505.50 | 4,542.50 | 0.0M |
| 2022-03-31 | 4,603.50 | 4,617.25 | 4,533.75 | 4,533.75 | 0.0M |
| 2022-03-30 | 4,622.75 | 4,629.50 | 4,578.50 | 4,599.50 | 0.0M |
| 2022-03-29 | 4,570.75 | 4,630.00 | 4,569.50 | 4,629.00 | 0.0M |