2,470.50
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 | 1,788.00 | 1,788.00 | 1,774.90 | 1,786.80 | 0.0M |
| 2022-12-29 | 1,749.10 | 1,797.00 | 1,748.30 | 1,793.10 | 0.0M |
| 2022-12-28 | 1,748.60 | 1,748.60 | 1,748.60 | 1,748.60 | 0.0M |
| 2022-12-27 | 1,790.00 | 1,796.80 | 1,772.00 | 1,776.70 | 0.0M |
| 2022-12-26 | 1,791.20 | 1,796.80 | 1,791.20 | 1,796.80 | 0.0M |
| 2022-12-25 | 1,780.50 | 1,780.50 | 1,780.50 | 1,780.50 | 0.0M |
| 2022-12-23 | 1,787.50 | 1,787.50 | 1,771.50 | 1,788.80 | 0.0M |
| 2022-12-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,780.60 | 0.0M |
| 2022-12-21 | 1,779.50 | 1,812.00 | 1,779.50 | 1,804.10 | 0.0M |
| 2022-12-20 | 1,754.30 | 1,782.00 | 1,747.80 | 1,773.90 | 0.0M |
| 2022-12-19 | 1,782.70 | 1,783.50 | 1,760.60 | 1,765.50 | 0.0M |
| 2022-12-16 | 1,784.90 | 1,792.10 | 1,756.40 | 1,774.20 | 0.2M |
| 2022-12-15 | 1,839.10 | 1,842.00 | 1,781.40 | 1,788.30 | 0.2M |
| 2022-12-14 | 1,848.50 | 1,863.50 | 1,820.70 | 1,834.80 | 0.3M |
| 2022-12-13 | 1,832.10 | 1,905.70 | 1,830.50 | 1,848.50 | 0.3M |
| 2022-12-12 | 1,812.00 | 1,837.20 | 1,805.40 | 1,834.30 | 0.3M |
| 2022-12-09 | 1,833.80 | 1,843.10 | 1,810.00 | 1,811.20 | 0.2M |
| 2022-12-08 | 1,822.50 | 1,852.40 | 1,813.00 | 1,834.10 | 0.0M |
| 2022-12-07 | 1,830.90 | 1,842.00 | 1,818.40 | 1,822.20 | 0.0M |
| 2022-12-06 | 1,858.00 | 1,861.30 | 1,818.00 | 1,828.80 | 0.0M |
| 2022-12-05 | 1,907.10 | 1,910.20 | 1,850.00 | 1,857.10 | 0.0M |
| 2022-12-02 | 1,898.00 | 1,917.40 | 1,859.90 | 1,910.10 | 0.0M |
| 2022-12-01 | 1,911.90 | 1,920.00 | 1,892.30 | 1,899.20 | 0.0M |
| 2022-11-30 | 1,852.40 | 1,911.00 | 1,837.00 | 1,903.00 | 0.0M |
| 2022-11-29 | 1,849.20 | 1,863.30 | 1,847.50 | 1,853.20 | 0.0M |
| 2022-11-28 | 1,880.70 | 1,881.60 | 1,842.40 | 1,848.30 | 0.0M |
| 2022-11-25 | 1,886.10 | 1,892.50 | 1,879.00 | 1,885.80 | 0.0M |
| 2022-11-24 | 1,886.10 | 1,890.90 | 1,884.20 | 1,890.90 | 0.0M |
| 2022-11-23 | 1,877.40 | 1,888.00 | 1,869.40 | 1,882.00 | 0.0M |
| 2022-11-22 | 1,859.70 | 1,880.60 | 1,854.00 | 1,879.20 | 0.0M |
| 2022-11-21 | 1,862.20 | 1,863.10 | 1,844.70 | 1,858.40 | 0.0M |
| 2022-11-18 | 1,862.40 | 1,880.00 | 1,857.00 | 1,868.60 | 0.0M |
| 2022-11-17 | 1,875.00 | 1,875.00 | 1,837.20 | 1,858.20 | 0.0M |
| 2022-11-16 | 1,901.00 | 1,915.00 | 1,869.00 | 1,873.20 | 0.0M |
| 2022-11-15 | 1,886.50 | 1,926.00 | 1,885.40 | 1,908.90 | 0.0M |
| 2022-11-14 | 1,896.90 | 1,908.80 | 1,881.20 | 1,881.40 | 0.0M |
| 2022-11-11 | 1,889.90 | 1,919.40 | 1,886.30 | 1,902.00 | 0.0M |
| 2022-11-10 | 1,778.80 | 1,889.70 | 1,778.80 | 1,885.70 | 0.0M |
| 2022-11-09 | 1,824.00 | 1,824.50 | 1,776.50 | 1,777.90 | 0.0M |
| 2022-11-08 | 1,830.00 | 1,850.00 | 1,817.00 | 1,827.90 | 0.0M |
| 2022-11-07 | 1,819.50 | 1,835.00 | 1,815.00 | 1,828.80 | 0.0M |
| 2022-11-04 | 1,802.50 | 1,828.00 | 1,788.10 | 1,819.10 | 0.0M |
| 2022-11-03 | 1,805.70 | 1,814.00 | 1,778.00 | 1,797.10 | 0.0M |
| 2022-11-02 | 1,874.00 | 1,881.00 | 1,810.00 | 1,808.10 | 0.0M |
| 2022-11-01 | 1,889.00 | 1,892.50 | 1,869.00 | 1,872.70 | 0.0M |
| 2022-10-31 | 1,871.80 | 1,875.50 | 1,861.60 | 1,869.20 | 0.0M |
| 2022-10-28 | 1,815.00 | 1,872.80 | 1,815.00 | 1,866.90 | 0.0M |
| 2022-10-27 | 1,837.00 | 1,853.00 | 1,814.20 | 1,825.60 | 0.0M |
| 2022-10-26 | 1,821.10 | 1,858.00 | 1,821.00 | 1,824.80 | 0.0M |
| 2022-10-25 | 1,772.70 | 1,823.00 | 1,769.00 | 1,815.60 | 0.0M |
| 2022-10-24 | 1,780.80 | 1,781.00 | 1,748.00 | 1,769.00 | 0.0M |
| 2022-10-21 | 1,717.00 | 1,764.00 | 1,717.00 | 1,761.60 | 0.0M |
| 2022-10-20 | 1,736.50 | 1,754.00 | 1,727.00 | 1,724.90 | 0.0M |
| 2022-10-19 | 1,784.40 | 1,794.00 | 1,730.80 | 1,747.10 | 0.0M |
| 2022-10-18 | 1,764.50 | 1,800.00 | 1,762.80 | 1,776.30 | 0.0M |
| 2022-10-17 | 1,712.70 | 1,761.00 | 1,712.70 | 1,756.30 | 0.0M |
| 2022-10-14 | 1,760.80 | 1,771.00 | 1,706.00 | 1,702.70 | 0.0M |
| 2022-10-13 | 1,712.30 | 1,755.30 | 1,667.00 | 1,749.60 | 0.0M |
| 2022-10-12 | 1,703.00 | 1,712.20 | 1,691.00 | 1,707.00 | 0.0M |
| 2022-10-11 | 1,700.00 | 1,724.00 | 1,690.00 | 1,710.50 | 0.0M |
| 2022-10-10 | 1,705.10 | 1,724.00 | 1,705.10 | 1,711.10 | 0.0M |
| 2022-10-07 | 1,774.90 | 1,774.90 | 1,738.00 | 1,721.40 | 0.0M |
| 2022-10-06 | 1,774.50 | 1,787.00 | 1,765.60 | 1,771.70 | 0.0M |
| 2022-10-05 | 1,779.50 | 1,785.20 | 1,751.50 | 1,781.80 | 0.0M |
| 2022-10-04 | 1,728.60 | 1,794.50 | 1,728.60 | 1,795.30 | 0.0M |
| 2022-10-03 | 1,681.90 | 1,732.00 | 1,681.90 | 1,727.80 | 0.0M |
| 2022-09-30 | 1,714.20 | 1,727.50 | 1,692.30 | 1,682.40 | 0.0M |
| 2022-09-29 | 1,736.10 | 1,736.10 | 1,669.30 | 1,694.50 | 0.0M |
| 2022-09-28 | 1,717.00 | 1,739.40 | 1,717.00 | 1,733.50 | 0.0M |
| 2022-09-27 | 1,701.00 | 1,703.00 | 1,669.00 | 1,681.00 | 0.0M |
| 2022-09-26 | 1,697.30 | 1,703.50 | 1,675.00 | 1,675.70 | 0.0M |
| 2022-09-23 | 1,729.60 | 1,729.60 | 1,699.00 | 1,699.80 | 0.0M |
| 2022-09-22 | 1,767.50 | 1,767.50 | 1,734.10 | 1,738.60 | 0.0M |
| 2022-09-21 | 1,818.00 | 1,818.00 | 1,800.00 | 1,780.80 | 0.0M |
| 2022-09-20 | 1,813.50 | 1,813.50 | 1,813.50 | 1,805.20 | 0.0M |
| 2022-09-19 | 1,819.20 | 1,834.50 | 1,819.20 | 1,834.00 | 0.0M |
| 2022-09-16 | 1,825.20 | 1,826.10 | 1,782.90 | 1,803.40 | 0.2M |
| 2022-09-15 | 1,848.70 | 1,861.70 | 1,823.10 | 1,831.30 | 0.2M |
| 2022-09-14 | 1,838.40 | 1,851.40 | 1,820.10 | 1,845.80 | 0.3M |
| 2022-09-13 | 1,917.10 | 1,935.00 | 1,830.30 | 1,837.50 | 0.4M |
| 2022-09-12 | 1,891.60 | 1,918.00 | 1,885.80 | 1,913.60 | 0.5M |
| 2022-09-09 | 1,853.40 | 1,891.90 | 1,851.00 | 1,889.80 | 0.2M |
| 2022-09-08 | 1,835.00 | 1,853.80 | 1,810.70 | 1,851.70 | 0.0M |
| 2022-09-07 | 1,798.40 | 1,839.30 | 1,785.90 | 1,837.10 | 0.0M |
| 2022-09-06 | 1,814.00 | 1,837.40 | 1,790.60 | 1,799.30 | 0.0M |
| 2022-09-05 | 1,821.70 | 1,830.00 | 1,814.00 | 1,830.00 | 0.0M |
| 2022-09-04 | 1,814.00 | 1,817.50 | 1,814.00 | 1,817.50 | 0.0M |
| 2022-09-02 | 1,831.20 | 1,856.00 | 1,806.90 | 1,815.80 | 0.0M |
| 2022-09-01 | 1,851.00 | 1,851.00 | 1,805.90 | 1,830.70 | 0.0M |
| 2022-08-31 | 1,860.00 | 1,876.00 | 1,849.10 | 1,851.20 | 0.0M |
| 2022-08-30 | 1,888.50 | 1,908.90 | 1,851.90 | 1,863.10 | 0.0M |
| 2022-08-29 | 1,884.80 | 1,904.00 | 1,879.90 | 1,889.30 | 0.0M |
| 2022-08-26 | 1,966.30 | 1,978.00 | 1,900.00 | 1,906.30 | 0.0M |
| 2022-08-25 | 1,947.00 | 1,971.00 | 1,947.00 | 1,971.50 | 0.0M |
| 2022-08-24 | 1,926.70 | 1,946.60 | 1,925.00 | 1,941.80 | 0.0M |
| 2022-08-23 | 1,925.70 | 1,944.90 | 1,920.00 | 1,927.10 | 0.0M |
| 2022-08-22 | 1,959.10 | 1,960.00 | 1,919.00 | 1,924.20 | 0.0M |
| 2022-08-19 | 2,000.60 | 2,004.20 | 1,959.60 | 1,965.70 | 0.0M |
| 2022-08-18 | 1,994.40 | 2,010.00 | 1,991.60 | 2,008.30 | 0.0M |
| 2022-08-17 | 2,035.00 | 2,035.00 | 1,982.40 | 1,995.60 | 0.0M |
| 2022-08-16 | 2,026.70 | 2,037.80 | 2,010.90 | 2,030.00 | 0.0M |
| 2022-08-15 | 2,022.20 | 2,030.90 | 2,006.00 | 2,030.40 | 0.0M |
| 2022-08-12 | 1,983.00 | 2,024.00 | 1,983.00 | 2,023.60 | 0.0M |
| 2022-08-11 | 1,985.60 | 2,009.00 | 1,983.30 | 1,982.70 | 0.0M |
| 2022-08-10 | 1,924.10 | 1,976.90 | 1,924.10 | 1,976.00 | 0.0M |
| 2022-08-09 | 1,952.60 | 1,952.60 | 1,912.60 | 1,921.20 | 0.0M |
| 2022-08-08 | 1,931.10 | 1,963.00 | 1,931.10 | 1,947.40 | 0.0M |
| 2022-08-05 | 1,920.40 | 1,926.80 | 1,896.00 | 1,928.40 | 0.0M |
| 2022-08-04 | 1,916.80 | 1,923.00 | 1,908.00 | 1,914.10 | 0.0M |
| 2022-08-03 | 1,904.30 | 1,917.50 | 1,897.80 | 1,917.00 | 0.0M |
| 2022-08-02 | 1,876.00 | 1,908.00 | 1,876.00 | 1,889.00 | 0.0M |
| 2022-08-01 | 1,877.70 | 1,896.50 | 1,870.00 | 1,892.10 | 0.0M |
| 2022-07-29 | 1,879.40 | 1,892.80 | 1,879.40 | 1,891.30 | 0.0M |
| 2022-07-28 | 1,851.60 | 1,880.00 | 1,850.00 | 1,878.40 | 0.0M |
| 2022-07-27 | 1,815.30 | 1,857.00 | 1,814.80 | 1,853.60 | 0.0M |
| 2022-07-26 | 1,814.00 | 1,815.00 | 1,807.50 | 1,811.00 | 0.0M |
| 2022-07-25 | 1,816.00 | 1,826.00 | 1,805.00 | 1,823.70 | 0.0M |
| 2022-07-22 | 1,840.00 | 1,846.70 | 1,800.80 | 1,814.60 | 0.0M |
| 2022-07-21 | 1,830.00 | 1,841.00 | 1,818.40 | 1,844.00 | 0.0M |
| 2022-07-20 | 1,809.30 | 1,836.00 | 1,804.00 | 1,834.70 | 0.0M |
| 2022-07-19 | 1,762.00 | 1,809.60 | 1,761.00 | 1,807.20 | 0.0M |
| 2022-07-18 | 1,752.60 | 1,780.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-07-15 | 1,720.20 | 1,752.90 | 1,720.20 | 1,750.50 | 0.0M |
| 2022-07-14 | 1,733.20 | 1,733.20 | 1,693.80 | 1,716.10 | 0.0M |
| 2022-07-13 | 1,724.10 | 1,740.00 | 1,707.00 | 1,734.40 | 0.0M |
| 2022-07-12 | 1,730.40 | 1,749.00 | 1,729.50 | 1,734.70 | 0.0M |
| 2022-07-11 | 1,748.00 | 1,750.00 | 1,736.00 | 1,739.40 | 0.0M |
| 2022-07-08 | 1,765.00 | 1,765.00 | 1,765.00 | 1,775.70 | 0.0M |
| 2022-07-07 | 1,741.00 | 1,776.60 | 1,741.00 | 1,776.60 | 0.0M |
| 2022-07-06 | 1,748.60 | 1,751.00 | 1,720.00 | 1,734.90 | 0.0M |
| 2022-07-05 | 1,732.50 | 1,747.30 | 1,690.00 | 1,747.30 | 0.0M |
| 2022-07-04 | 1,722.70 | 1,722.70 | 1,722.70 | 1,722.70 | 0.0M |
| 2022-07-03 | 1,732.50 | 1,732.50 | 1,732.50 | 1,732.50 | 0.0M |
| 2022-07-01 | 1,713.90 | 1,737.20 | 1,692.90 | 1,734.70 | 0.0M |
| 2022-06-30 | 1,727.60 | 1,727.60 | 1,693.20 | 1,713.80 | 0.0M |
| 2022-06-29 | 1,741.80 | 1,747.00 | 1,709.40 | 1,727.40 | 0.0M |
| 2022-06-28 | 1,790.00 | 1,792.50 | 1,744.50 | 1,744.50 | 0.0M |
| 2022-06-27 | 1,767.50 | 1,785.00 | 1,767.50 | 1,776.60 | 0.0M |
| 2022-06-24 | 1,730.20 | 1,770.00 | 1,730.00 | 1,768.40 | 0.0M |
| 2022-06-23 | 1,692.30 | 1,721.00 | 1,685.00 | 1,718.30 | 0.0M |
| 2022-06-22 | 1,695.00 | 1,710.00 | 1,671.00 | 1,700.10 | 0.0M |
| 2022-06-21 | 1,675.50 | 1,713.50 | 1,675.50 | 1,699.80 | 0.0M |
| 2022-06-20 | 1,675.50 | 1,690.00 | 1,675.50 | 1,690.00 | 0.0M |
| 2022-06-17 | 1,656.50 | 1,688.10 | 1,649.80 | 1,665.10 | 0.3M |
| 2022-06-16 | 1,733.50 | 1,752.80 | 1,640.70 | 1,651.90 | 0.3M |
| 2022-06-15 | 1,708.70 | 1,755.00 | 1,699.70 | 1,732.40 | 0.3M |
| 2022-06-14 | 1,718.50 | 1,741.00 | 1,690.40 | 1,708.30 | 0.4M |
| 2022-06-13 | 1,795.60 | 1,795.60 | 1,706.00 | 1,715.70 | 0.5M |
| 2022-06-10 | 1,852.20 | 1,856.80 | 1,790.30 | 1,800.60 | 0.3M |
| 2022-06-09 | 1,891.60 | 1,905.60 | 1,848.70 | 1,850.60 | 0.1M |
| 2022-06-08 | 1,915.50 | 1,919.00 | 1,881.10 | 1,889.90 | 0.0M |
| 2022-06-07 | 1,887.90 | 1,920.40 | 1,868.60 | 1,919.10 | 0.0M |
| 2022-06-06 | 1,883.00 | 1,906.00 | 1,880.60 | 1,889.20 | 0.0M |
| 2022-06-03 | 1,900.00 | 1,902.50 | 1,869.00 | 1,881.80 | 0.0M |
| 2022-06-02 | 1,848.60 | 1,898.20 | 1,848.00 | 1,897.60 | 0.0M |
| 2022-06-01 | 1,873.70 | 1,874.40 | 1,827.60 | 1,853.60 | 0.0M |
| 2022-05-31 | 1,888.90 | 1,905.20 | 1,855.00 | 1,862.60 | 0.0M |
| 2022-05-30 | 1,892.00 | 1,905.20 | 1,887.90 | 1,893.90 | 0.0M |
| 2022-05-29 | 1,888.90 | 1,894.70 | 1,888.90 | 1,894.70 | 0.0M |
| 2022-05-27 | 1,838.70 | 1,889.40 | 1,835.00 | 1,886.40 | 0.0M |
| 2022-05-26 | 1,799.20 | 1,845.20 | 1,795.30 | 1,837.20 | 0.0M |
| 2022-05-25 | 1,771.50 | 1,803.00 | 1,759.00 | 1,797.80 | 0.0M |
| 2022-05-24 | 1,782.30 | 1,787.70 | 1,736.40 | 1,765.20 | 0.0M |
| 2022-05-23 | 1,780.00 | 1,800.50 | 1,767.00 | 1,793.10 | 0.0M |
| 2022-05-20 | 1,794.00 | 1,800.50 | 1,729.50 | 1,773.00 | 0.0M |
| 2022-05-19 | 1,773.50 | 1,797.90 | 1,754.20 | 1,775.90 | 0.0M |
| 2022-05-18 | 1,840.30 | 1,840.30 | 1,765.00 | 1,773.90 | 0.0M |
| 2022-05-17 | 1,779.00 | 1,837.80 | 1,779.00 | 1,838.80 | 0.0M |
| 2022-05-16 | 1,776.00 | 1,803.40 | 1,775.50 | 1,783.80 | 0.0M |
| 2022-05-14 | 1,788.60 | 1,788.60 | 1,788.60 | 1,788.60 | 0.0M |
| 2022-05-13 | 1,734.00 | 1,806.30 | 1,734.00 | 1,791.20 | 0.0M |
| 2022-05-12 | 1,722.10 | 1,754.00 | 1,700.00 | 1,738.30 | 0.0M |
| 2022-05-11 | 1,761.00 | 1,788.50 | 1,715.00 | 1,717.10 | 0.0M |
| 2022-05-10 | 1,767.80 | 1,797.40 | 1,733.00 | 1,760.70 | 0.0M |
| 2022-05-09 | 1,820.00 | 1,820.00 | 1,758.50 | 1,761.50 | 0.0M |
| 2022-05-07 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2022-05-06 | 1,864.00 | 1,873.50 | 1,820.00 | 1,837.40 | 0.0M |
| 2022-05-05 | 1,948.80 | 1,950.00 | 1,853.50 | 1,869.60 | 0.0M |
| 2022-05-04 | 1,902.60 | 1,952.70 | 1,878.50 | 1,948.70 | 0.0M |
| 2022-05-03 | 1,880.60 | 1,906.40 | 1,874.10 | 1,896.90 | 0.0M |
| 2022-05-02 | 1,866.30 | 1,886.80 | 1,843.00 | 1,881.20 | 0.0M |
| 2022-04-29 | 1,911.70 | 1,930.00 | 1,860.00 | 1,863.40 | 0.0M |
| 2022-04-28 | 1,913.00 | 1,927.00 | 1,861.00 | 1,917.30 | 0.0M |
| 2022-04-27 | 1,881.00 | 1,904.00 | 1,880.00 | 1,883.20 | 0.0M |
| 2022-04-26 | 1,954.80 | 1,958.00 | 1,881.30 | 1,891.50 | 0.0M |
| 2022-04-25 | 1,935.00 | 1,952.50 | 1,915.50 | 1,952.60 | 0.0M |
| 2022-04-22 | 1,981.20 | 1,993.40 | 1,937.70 | 1,940.70 | 0.0M |
| 2022-04-21 | 2,048.60 | 2,057.20 | 1,985.10 | 1,990.70 | 0.0M |
| 2022-04-20 | 2,028.50 | 2,053.20 | 2,025.50 | 2,038.90 | 0.0M |
| 2022-04-19 | 2,000.40 | 2,036.60 | 1,989.30 | 2,030.50 | 0.0M |
| 2022-04-18 | 1,985.00 | 2,000.60 | 1,981.10 | 1,988.40 | 0.0M |
| 2022-04-14 | 2,022.50 | 2,035.00 | 2,002.20 | 2,002.60 | 0.0M |
| 2022-04-13 | 1,994.20 | 2,028.00 | 1,989.70 | 2,024.10 | 0.0M |
| 2022-04-12 | 1,979.80 | 2,029.40 | 1,973.70 | 1,986.50 | 0.0M |
| 2022-04-11 | 1,988.20 | 2,006.10 | 1,974.70 | 1,979.30 | 0.0M |
| 2022-04-08 | 2,013.40 | 2,017.00 | 2,008.40 | 1,993.50 | 0.0M |
| 2022-04-07 | 2,016.00 | 2,022.10 | 1,985.00 | 2,008.40 | 0.0M |
| 2022-04-06 | 2,046.40 | 2,047.00 | 2,009.00 | 2,015.80 | 0.0M |
| 2022-04-05 | 2,105.40 | 2,105.40 | 2,046.70 | 2,044.90 | 0.0M |
| 2022-04-04 | 2,089.70 | 2,094.00 | 2,082.90 | 2,096.50 | 0.0M |
| 2022-04-01 | 2,087.20 | 2,091.60 | 2,080.20 | 2,090.60 | 0.0M |
| 2022-03-31 | 2,092.00 | 2,097.10 | 2,065.10 | 2,068.00 | 0.0M |
| 2022-03-30 | 2,132.00 | 2,132.00 | 2,083.00 | 2,090.10 | 0.0M |
| 2022-03-29 | 2,075.10 | 2,131.50 | 2,075.10 | 2,133.20 | 0.0M |