7,878.00
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 | 4,229.00 | 4,239.00 | 4,229.00 | 4,239.00 | 0.0M |
| 2022-12-29 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | 0.0M |
| 2022-12-28 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | 0.0M |
| 2022-12-27 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | 0.0M |
| 2022-12-23 | 4,232.00 | 4,232.00 | 4,216.00 | 4,216.00 | 0.0M |
| 2022-12-22 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2022-12-21 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.0M |
| 2022-12-20 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.0M |
| 2022-12-19 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | 0.0M |
| 2022-12-16 | 4,100.00 | 4,117.00 | 4,053.00 | 4,102.00 | 0.0M |
| 2022-12-15 | 4,192.00 | 4,197.00 | 4,115.00 | 4,136.00 | 0.0M |
| 2022-12-14 | 4,226.00 | 4,226.00 | 4,197.00 | 4,210.00 | 0.0M |
| 2022-12-13 | 4,150.00 | 4,222.00 | 4,120.00 | 4,217.00 | 0.0M |
| 2022-12-12 | 4,100.00 | 4,156.00 | 4,099.00 | 4,152.00 | 0.0M |
| 2022-12-09 | 4,120.00 | 4,120.00 | 4,103.00 | 4,109.00 | 0.0M |
| 2022-12-08 | 4,130.00 | 4,130.00 | 4,090.00 | 4,102.00 | 0.0M |
| 2022-12-07 | 4,086.00 | 4,110.00 | 4,086.00 | 4,107.00 | 0.0M |
| 2022-12-06 | 4,142.00 | 4,153.00 | 4,126.00 | 4,126.00 | 0.0M |
| 2022-12-05 | 4,235.00 | 4,274.00 | 4,214.00 | 4,200.00 | 0.0M |
| 2022-12-02 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 0.0M |
| 2022-12-01 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 0.0M |
| 2022-11-30 | 4,211.00 | 4,215.00 | 4,173.00 | 4,173.00 | 0.0M |
| 2022-11-29 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.0M |
| 2022-11-28 | 4,124.00 | 4,124.00 | 4,123.00 | 4,123.00 | 0.0M |
| 2022-11-25 | 4,068.00 | 4,134.00 | 4,068.00 | 4,123.00 | 0.0M |
| 2022-11-24 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2022-11-23 | 4,072.00 | 4,072.00 | 4,043.00 | 4,030.00 | 0.0M |
| 2022-11-22 | 4,020.00 | 4,043.00 | 4,020.00 | 4,043.00 | 0.0M |
| 2022-11-21 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.0M |
| 2022-11-18 | 4,032.00 | 4,080.00 | 4,032.00 | 4,051.00 | 0.0M |
| 2022-11-17 | 4,034.00 | 4,034.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2022-11-16 | 4,060.00 | 4,060.00 | 4,026.00 | 4,026.00 | 0.0M |
| 2022-11-15 | 4,115.00 | 4,115.00 | 4,115.00 | 4,090.00 | 0.0M |
| 2022-11-14 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | 0.0M |
| 2022-11-10 | 4,062.00 | 4,064.00 | 4,062.00 | 4,064.00 | 0.0M |
| 2022-11-09 | 4,045.00 | 4,069.00 | 4,045.00 | 4,069.00 | 0.0M |
| 2022-11-08 | 4,045.00 | 4,045.00 | 4,033.00 | 4,033.00 | 0.0M |
| 2022-11-07 | 4,026.00 | 4,110.00 | 4,020.00 | 4,058.00 | 0.0M |
| 2022-11-04 | 4,006.00 | 4,007.00 | 3,987.00 | 3,987.00 | 0.0M |
| 2022-11-03 | 3,881.00 | 3,897.00 | 3,877.00 | 3,897.00 | 0.0M |
| 2022-11-02 | 3,952.00 | 3,952.00 | 3,928.00 | 3,928.00 | 0.0M |
| 2022-10-31 | 3,877.00 | 3,877.00 | 3,868.00 | 3,868.00 | 0.0M |
| 2022-10-28 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | 0.0M |
| 2022-10-27 | 3,792.00 | 3,828.00 | 3,792.00 | 3,828.00 | 0.0M |
| 2022-10-26 | 3,741.00 | 3,798.00 | 3,741.00 | 3,790.00 | 0.0M |
| 2022-10-25 | 3,659.00 | 3,683.00 | 3,659.00 | 3,680.00 | 0.0M |
| 2022-10-24 | 3,670.00 | 3,676.00 | 3,654.00 | 3,676.00 | 0.0M |
| 2022-10-21 | 3,632.00 | 3,642.00 | 3,609.00 | 3,639.00 | 0.0M |
| 2022-10-20 | 3,649.00 | 3,649.00 | 3,649.00 | 3,649.00 | 0.0M |
| 2022-10-19 | 3,700.00 | 3,700.00 | 3,653.00 | 3,667.00 | 0.0M |
| 2022-10-18 | 3,696.00 | 3,696.00 | 3,696.00 | 3,696.00 | 0.0M |
| 2022-10-17 | 3,660.00 | 3,699.00 | 3,660.00 | 3,699.00 | 0.0M |
| 2022-10-14 | 3,730.00 | 3,730.00 | 3,672.00 | 3,672.00 | 0.0M |
| 2022-10-13 | 3,657.00 | 3,658.00 | 3,620.00 | 3,648.00 | 0.0M |
| 2022-10-12 | 3,667.00 | 3,669.00 | 3,667.00 | 3,669.00 | 0.0M |
| 2022-10-11 | 3,613.00 | 3,651.00 | 3,613.00 | 3,648.00 | 0.0M |
| 2022-10-10 | 3,665.00 | 3,696.00 | 3,632.00 | 3,632.00 | 0.0M |
| 2022-10-07 | 3,734.00 | 3,734.00 | 3,701.00 | 3,701.00 | 0.0M |
| 2022-10-06 | 3,782.00 | 3,782.00 | 3,767.00 | 3,767.00 | 0.0M |
| 2022-10-05 | 3,774.00 | 3,790.00 | 3,747.00 | 3,746.00 | 0.0M |
| 2022-10-04 | 3,720.00 | 3,767.00 | 3,720.00 | 3,751.00 | 0.0M |
| 2022-10-03 | 3,609.00 | 3,609.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2022-09-30 | 3,598.00 | 3,624.00 | 3,582.00 | 3,603.00 | 0.0M |
| 2022-09-29 | 3,669.00 | 3,670.00 | 3,586.00 | 3,586.00 | 0.0M |
| 2022-09-28 | 3,640.00 | 3,720.00 | 3,640.00 | 3,720.00 | 0.0M |
| 2022-09-27 | 3,703.00 | 3,720.00 | 3,703.00 | 3,705.00 | 0.0M |
| 2022-09-26 | 3,641.00 | 3,728.00 | 3,641.00 | 3,675.00 | 0.0M |
| 2022-09-23 | 3,843.00 | 3,843.00 | 3,822.00 | 3,830.00 | 0.0M |
| 2022-09-22 | 3,787.00 | 3,851.00 | 3,787.00 | 3,848.00 | 0.0M |
| 2022-09-21 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2022-09-20 | 3,871.00 | 3,871.00 | 3,862.00 | 3,862.00 | 0.0M |
| 2022-09-19 | 3,899.00 | 3,904.00 | 3,899.00 | 3,904.00 | 0.0M |
| 2022-09-16 | 3,952.00 | 3,954.00 | 3,822.00 | 3,849.00 | 0.0M |
| 2022-09-15 | 3,956.00 | 3,999.00 | 3,949.00 | 3,973.00 | 0.0M |
| 2022-09-14 | 3,950.00 | 3,979.00 | 3,920.00 | 3,966.00 | 0.0M |
| 2022-09-13 | 4,053.00 | 4,064.00 | 3,952.00 | 3,967.00 | 0.0M |
| 2022-09-12 | 4,090.00 | 4,090.00 | 4,036.00 | 4,060.00 | 0.0M |
| 2022-09-09 | 3,969.00 | 4,071.00 | 3,969.00 | 4,057.00 | 0.0M |
| 2022-09-08 | 3,963.00 | 4,003.00 | 3,932.00 | 3,956.00 | 0.0M |
| 2022-09-07 | 3,857.00 | 3,947.00 | 3,837.00 | 3,943.00 | 0.0M |
| 2022-09-06 | 3,900.00 | 3,930.00 | 3,849.00 | 3,849.00 | 0.0M |
| 2022-09-05 | 3,790.00 | 3,912.00 | 3,790.00 | 3,889.00 | 0.0M |
| 2022-09-02 | 3,840.00 | 3,855.00 | 3,823.00 | 3,848.00 | 0.0M |
| 2022-09-01 | 3,840.00 | 3,855.00 | 3,795.00 | 3,805.00 | 0.0M |
| 2022-08-31 | 3,767.00 | 3,884.00 | 3,767.00 | 3,857.00 | 0.0M |
| 2022-08-30 | 3,920.00 | 3,953.00 | 3,868.00 | 3,850.00 | 0.0M |
| 2022-08-29 | 3,938.00 | 3,938.00 | 3,892.00 | 3,916.00 | 0.0M |
| 2022-08-26 | 4,070.00 | 4,070.00 | 3,999.00 | 3,999.00 | 0.0M |
| 2022-08-25 | 4,061.00 | 4,085.00 | 4,048.00 | 4,049.00 | 0.0M |
| 2022-08-24 | 4,029.00 | 4,029.00 | 4,006.00 | 4,010.00 | 0.0M |
| 2022-08-23 | 4,078.00 | 4,123.00 | 4,078.00 | 4,097.00 | 0.0M |
| 2022-08-22 | 4,066.00 | 4,130.00 | 4,058.00 | 4,130.00 | 0.0M |
| 2022-08-19 | 4,265.00 | 4,265.00 | 4,212.00 | 4,212.00 | 0.0M |
| 2022-08-18 | 4,291.00 | 4,291.00 | 4,282.00 | 4,282.00 | 0.0M |
| 2022-08-17 | 4,374.00 | 4,374.00 | 4,269.00 | 4,269.00 | 0.0M |
| 2022-08-16 | 4,380.00 | 4,380.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2022-08-12 | 4,340.00 | 4,345.00 | 4,326.00 | 4,326.00 | 0.0M |
| 2022-08-11 | 4,312.00 | 4,312.00 | 4,280.00 | 4,301.00 | 0.0M |
| 2022-08-10 | 4,257.00 | 4,279.00 | 4,229.00 | 4,279.00 | 0.0M |
| 2022-08-09 | 4,304.00 | 4,304.00 | 4,273.00 | 4,273.00 | 0.0M |
| 2022-08-08 | 4,229.00 | 4,294.00 | 4,229.00 | 4,294.00 | 0.0M |
| 2022-08-05 | 4,231.00 | 4,231.00 | 4,191.00 | 4,200.00 | 0.0M |
| 2022-08-04 | 4,231.00 | 4,240.00 | 4,211.00 | 4,211.00 | 0.0M |
| 2022-08-03 | 4,196.00 | 4,196.00 | 4,196.00 | 4,196.00 | 0.0M |
| 2022-08-02 | 4,218.00 | 4,218.00 | 4,185.00 | 4,185.00 | 0.0M |
| 2022-08-01 | 4,240.00 | 4,240.00 | 4,223.00 | 4,223.00 | 0.0M |
| 2022-07-29 | 4,105.00 | 4,175.00 | 4,105.00 | 4,175.00 | 0.0M |
| 2022-07-28 | 4,064.00 | 4,064.00 | 4,050.00 | 4,056.00 | 0.0M |
| 2022-07-27 | 4,060.00 | 4,060.00 | 4,041.00 | 4,043.00 | 0.0M |
| 2022-07-26 | 4,111.00 | 4,112.00 | 4,069.00 | 4,071.00 | 0.0M |
| 2022-07-25 | 4,172.00 | 4,172.00 | 4,153.00 | 4,153.00 | 0.0M |
| 2022-07-22 | 4,163.00 | 4,180.00 | 4,154.00 | 4,159.00 | 0.0M |
| 2022-07-21 | 4,157.00 | 4,157.00 | 4,100.00 | 4,141.00 | 0.0M |
| 2022-07-20 | 4,130.00 | 4,150.00 | 4,123.00 | 4,150.00 | 0.0M |
| 2022-07-19 | 4,076.00 | 4,081.00 | 4,076.00 | 4,080.00 | 0.0M |
| 2022-07-18 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 0.0M |
| 2022-07-15 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 0.0M |
| 2022-07-14 | 4,005.00 | 4,005.00 | 4,005.00 | 3,966.00 | 0.0M |
| 2022-07-13 | 4,044.00 | 4,044.00 | 4,015.00 | 4,015.00 | 0.0M |
| 2022-07-12 | 4,085.00 | 4,085.00 | 4,055.00 | 4,067.00 | 0.0M |
| 2022-07-11 | 4,076.00 | 4,079.00 | 4,076.00 | 4,079.00 | 0.0M |
| 2022-07-08 | 4,111.00 | 4,111.00 | 4,086.00 | 4,086.00 | 0.0M |
| 2022-07-07 | 4,041.00 | 4,103.00 | 4,041.00 | 4,097.00 | 0.0M |
| 2022-07-06 | 4,007.00 | 4,035.00 | 4,000.00 | 4,033.00 | 0.0M |
| 2022-07-05 | 4,077.00 | 4,077.00 | 3,990.00 | 4,023.00 | 0.0M |
| 2022-07-04 | 4,121.00 | 4,121.00 | 4,107.00 | 4,107.00 | 0.0M |
| 2022-07-01 | 4,100.00 | 4,152.00 | 4,100.00 | 4,152.00 | 0.0M |
| 2022-06-30 | 4,136.00 | 4,139.00 | 4,111.00 | 4,115.00 | 0.0M |
| 2022-06-29 | 4,095.00 | 4,142.00 | 4,091.00 | 4,142.00 | 0.0M |
| 2022-06-28 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0M |
| 2022-06-27 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0M |
| 2022-06-24 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0M |
| 2022-06-23 | 4,071.00 | 4,073.00 | 4,033.00 | 4,044.00 | 0.0M |
| 2022-06-22 | 4,100.00 | 4,100.00 | 4,062.00 | 4,081.00 | 0.0M |
| 2022-06-21 | 4,116.00 | 4,116.00 | 4,116.00 | 4,116.00 | 0.0M |
| 2022-06-20 | 4,006.00 | 4,076.00 | 4,006.00 | 4,076.00 | 0.0M |
| 2022-06-17 | 3,936.00 | 4,003.00 | 3,900.00 | 3,957.00 | 0.0M |
| 2022-06-15 | 3,996.00 | 4,011.00 | 3,931.00 | 3,994.00 | 0.0M |
| 2022-06-14 | 3,996.00 | 4,029.00 | 3,965.00 | 4,000.00 | 0.0M |
| 2022-06-13 | 4,030.00 | 4,065.00 | 3,994.00 | 3,998.00 | 0.0M |
| 2022-06-10 | 4,150.00 | 4,150.00 | 4,093.00 | 4,119.00 | 0.0M |
| 2022-06-09 | 4,228.00 | 4,238.00 | 4,177.00 | 4,187.00 | 0.0M |
| 2022-06-08 | 4,280.00 | 4,296.00 | 4,235.00 | 4,239.00 | 0.0M |
| 2022-06-07 | 4,293.00 | 4,301.00 | 4,277.00 | 4,301.00 | 0.0M |
| 2022-06-06 | 4,305.00 | 4,320.00 | 4,305.00 | 4,314.00 | 0.0M |
| 2022-06-03 | 4,369.00 | 4,369.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-06-02 | 4,343.00 | 4,343.00 | 4,316.00 | 4,330.00 | 0.0M |
| 2022-06-01 | 4,345.00 | 4,348.00 | 4,340.00 | 4,340.00 | 0.0M |
| 2022-05-31 | 4,358.00 | 4,360.00 | 4,353.00 | 4,360.00 | 0.0M |
| 2022-05-30 | 4,371.00 | 4,386.00 | 4,358.00 | 4,386.00 | 0.0M |
| 2022-05-27 | 4,348.00 | 4,348.00 | 4,314.00 | 4,320.00 | 0.0M |
| 2022-05-26 | 4,290.00 | 4,319.00 | 4,280.00 | 4,319.00 | 0.0M |
| 2022-05-25 | 4,300.00 | 4,310.00 | 4,300.00 | 4,302.00 | 0.0M |
| 2022-05-24 | 4,336.00 | 4,360.00 | 4,333.00 | 4,337.00 | 0.0M |
| 2022-05-23 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2022-05-20 | 4,275.00 | 4,280.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2022-05-19 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 0.0M |
| 2022-05-18 | 4,346.00 | 4,355.00 | 4,329.00 | 4,329.00 | 0.0M |
| 2022-05-17 | 4,260.00 | 4,321.00 | 4,260.00 | 4,316.00 | 0.0M |
| 2022-05-16 | 4,242.00 | 4,242.00 | 4,232.00 | 4,232.00 | 0.0M |
| 2022-05-13 | 4,221.00 | 4,221.00 | 4,220.00 | 4,220.00 | 0.0M |
| 2022-05-12 | 4,044.00 | 4,079.00 | 4,043.00 | 4,079.00 | 0.0M |
| 2022-05-11 | 4,134.00 | 4,176.00 | 4,134.00 | 4,154.00 | 0.0M |
| 2022-05-10 | 4,152.00 | 4,162.00 | 4,102.00 | 4,140.00 | 0.0M |
| 2022-05-09 | 4,249.00 | 4,249.00 | 4,164.00 | 4,172.00 | 0.0M |
| 2022-05-06 | 4,240.00 | 4,240.00 | 4,161.00 | 4,211.00 | 0.0M |
| 2022-05-05 | 4,218.00 | 4,242.00 | 4,218.00 | 4,238.00 | 0.0M |
| 2022-05-04 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0M |
| 2022-05-02 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-04-29 | 4,356.00 | 4,356.00 | 4,356.00 | 4,346.00 | 0.0M |
| 2022-04-28 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0M |
| 2022-04-27 | 4,410.00 | 4,410.00 | 4,291.00 | 4,304.00 | 0.0M |
| 2022-04-26 | 4,445.00 | 4,447.00 | 4,420.00 | 4,420.00 | 0.0M |
| 2022-04-25 | 4,462.00 | 4,467.00 | 4,389.00 | 4,435.00 | 0.0M |
| 2022-04-22 | 4,545.00 | 4,545.00 | 4,521.00 | 4,523.00 | 0.0M |
| 2022-04-21 | 4,632.00 | 4,635.00 | 4,632.00 | 4,635.00 | 0.0M |
| 2022-04-20 | 4,644.00 | 4,644.00 | 4,644.00 | 4,644.00 | 0.0M |
| 2022-04-19 | 4,671.00 | 4,671.00 | 4,582.00 | 4,630.00 | 0.0M |
| 2022-04-14 | 4,663.00 | 4,663.00 | 4,663.00 | 4,663.00 | 0.0M |
| 2022-04-13 | 4,678.00 | 4,688.00 | 4,678.00 | 4,688.00 | 0.0M |
| 2022-04-12 | 4,701.00 | 4,701.00 | 4,701.00 | 4,701.00 | 0.0M |
| 2022-04-11 | 4,669.00 | 4,706.00 | 4,669.00 | 4,700.00 | 0.0M |
| 2022-04-08 | 4,708.00 | 4,716.00 | 4,701.00 | 4,701.00 | 0.0M |
| 2022-04-07 | 4,738.00 | 4,741.00 | 4,738.00 | 4,713.00 | 0.0M |
| 2022-04-06 | 4,766.00 | 4,766.00 | 4,714.00 | 4,722.00 | 0.0M |
| 2022-04-05 | 4,800.00 | 4,811.00 | 4,786.00 | 4,786.00 | 0.0M |
| 2022-04-04 | 4,841.00 | 4,841.00 | 4,828.00 | 4,828.00 | 0.0M |
| 2022-04-01 | 4,746.00 | 4,785.00 | 4,746.00 | 4,764.00 | 0.0M |
| 2022-03-31 | 4,778.00 | 4,778.00 | 4,739.00 | 4,742.00 | 0.0M |
| 2022-03-30 | 4,770.00 | 4,771.00 | 4,761.00 | 4,762.00 | 0.0M |
| 2022-03-29 | 4,751.00 | 4,837.00 | 4,748.00 | 4,840.00 | 0.0M |